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 18 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 267 242 25 9,499 5,963 3,536 18
AAC AAC TECH (02018) 1,576 837 739 34,701 17,099 17,602 50
ACC ANHUI CONCH (00914) 430 139 291 35,340 17,426 17,914 38
AIA AIA (01299) 5,902 2,961 2,941 113,241 53,260 59,981 59
AIR AIR CHINA (00753) 491 191 300 30,236 12,397 17,839 55
AKS AKESO (09926) 409 138 271 10,410 5,433 4,977 65
ALB BABA (09988) 89,290 51,748 37,542 1,901,756 787,983 1,113,773 102
ALC ALUMINUM CORP OF CHINA (02600) 3,150 2,568 582 53,244 23,993 29,251 61
ALH ALI HEALTH (00241) 879 495 384 84,092 35,970 48,122 40
AMC CAM CSI300 (03188) 625 165 460 16,279 6,161 10,118 19
ANA ANTA SPORTS (02020) 2,870 1,180 1,690 166,519 80,774 85,745 41
BCM BANK OF COMM CO LTD (03328) 248 101 147 20,521 7,944 12,577 22
BEA BANK OF EAST ASIA (00023) 754 154 600 23,505 13,576 9,929 16
BIU BIDU (09888) 32,770 21,817 10,953 845,953 377,943 468,010 60
BLI BILIBILI (09626) 5,051 2,527 2,524 179,535 82,522 97,013 51
BOC BOC HK (HLDGS) LTD (02388) 828 441 387 50,040 22,858 27,182 24
BOM BEONE MEDICINES (06160) 159 114 45 19,125 9,129 9,996 42
BUD BUD APAC (01876) 794 503 291 20,976 7,463 13,513 21
BYA BYD (ADJ-A) (01211) 383 269 114 8,426 4,002 4,424 47
BYD BYD COMPANY (01211) 14,924 8,226 6,698 476,212 201,402 274,810 51
BYE BYD ELECTRONIC (00285) 274 111 163 30,784 12,409 18,375 46
CAT CATL (03750) 4,725 2,201 2,524 172,722 61,672 111,050 63
CCC CHINA COMM CONS (01800) 1,377 896 481 40,066 22,133 17,933 19
CCE CHINA COAL (01898) 509 325 184 42,669 16,870 25,799 50
CDA CHINA CINDA (01359) 10 10 0 3,443 2,036 1,407 40
CGN CGN POWER (01816) 197 61 136 9,650 4,834 4,816 37
CHQ CHINA HONGQIAO (01378) 1,215 614 601 22,669 14,689 7,980 51
CHT CHINA MOBILE LTD (00941) 2,998 1,497 1,501 239,832 120,703 119,129 15
CHU CHINA UNICOM LTD (00762) 1,122 322 800 64,069 36,296 27,773 26
CIT CITIC (00267) 469 276 193 29,476 14,563 14,913 27
CKH CKH HOLDINGS (00001) 3,833 2,400 1,433 65,346 37,761 27,585 31
CKP CK ASSET (01113) 571 342 229 13,248 6,692 6,556 31
CLI CHINA LIFE INSURANCE (02628) 7,463 2,927 4,536 325,891 142,382 183,509 41
CLP CLP HOLDINGS LTD (00002) 556 122 434 15,015 5,651 9,364 15
CMB CM BANK (03968) 10,553 2,402 8,151 180,165 67,208 112,957 27
CNC CNOOC LTD (00883) 29,956 18,714 11,242 397,914 208,260 189,654 50
COG COUNTRY GARDEN (02007) 0 0 0 13,903 5,707 8,196 112
COL CHINA OVERSEAS (00688) 1,298 941 357 27,224 14,599 12,625 31
COS COSCO SHIP HOLD (01919) 464 248 216 29,458 11,344 18,114 39
CPA CATHAY PACIFIC AIRWAYS (00293) 819 653 166 37,343 15,399 21,944 36
CPC CHINA PETROL & CHEM COR (00386) 9,292 1,725 7,567 256,086 117,009 139,077 43
CPI CPIC (02601) 693 411 282 77,276 33,750 43,526 41
CRC CHINA RAIL CONS (01186) 1,000 1,000 0 48,357 36,272 12,085 24
CRG CHINA RAILWAY (00390) 228 153 75 39,496 18,861 20,635 29
CRL CHINA RES LAND (01109) 1,071 960 111 60,055 33,690 26,365 34
CRP CHINA RES POWER (00836) 1,321 713 608 24,035 11,880 12,155 26
CSA CSOP A50 ETF (02822) 91 42 49 5,599 2,897 2,702 17
CSE CHINA SHENHUA (01088) 2,687 1,210 1,477 71,987 32,786 39,201 35
CSP CSPC PHARMA (01093) 1,815 1,036 779 108,395 55,498 52,897 52
CTB CITIC BANK (00998) 206 166 40 48,250 24,332 23,918 27
CTC CHINA TELECOM CORP LTD (00728) 623 323 300 56,377 26,837 29,540 24
CTS CITIC SEC (06030) 787 445 342 42,637 19,950 22,687 42
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 161
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 352
GAC GAC GROUP (02238) 143 37 106 6,540 3,396 3,144 35
GAH GEELY AUTO (00175) 6,212 3,177 3,035 54,381 25,069 29,312 44
GHL XINYI GLASS (00868) 46 26 20 10,163 5,471 4,692 37
GJA HAI CAP. ADJ. (02611) 0 0 0 228 88 140 36
GLI GANFENG LITHIUM (01772) 2,134 1,593 541 89,520 51,619 37,901 61
GLX GALAXY ENT (00027) 997 566 431 39,399 19,340 20,059 29
GWM GWMOTOR (02333) 166 108 58 75,320 31,257 44,063 41
HCF HSCEI ETF (02828) 411 214 197 31,032 13,689 17,343 21
HDO HAIDILAO (06862) 235 79 156 34,616 19,320 15,296 41
HEH POWER ASSETS (00006) 91 37 54 9,728 4,857 4,871 27
HES HAIER SMART HOME (06690) 254 182 72 13,394 6,946 6,448 32
HEX HK EXCHANGES & CLEARING (00388) 24,163 10,468 13,695 472,886 235,870 237,016 28
HGN HENGAN INT'L (01044) 1,897 1,008 889 8,507 4,639 3,868 21
HKB HSBC HOLDINGS PLC (00005) 17,835 8,096 9,739 432,098 152,103 279,995 38
HKG HONG KONG & CHINA GAS (00003) 373 120 253 27,745 10,108 17,637 23
HLD HENDERSON LAND DEV LTD (00012) 771 564 207 24,356 11,577 12,779 30
HNP HUANENG POWER INT INC (00902) 376 195 181 48,852 27,571 21,281 40
HOS HUA HONG SEMI (01347) 1,029 608 421 17,258 8,092 9,166 66
HRB HORIZON ROBOTICS (09660) 504 371 133 33,135 15,368 17,767 66
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 70
INB INNOVENT BIO (01801) 223 86 137 20,449 7,624 12,825 52
JDC JD (09618) 16,993 7,862 9,131 473,401 200,146 273,255 37
JDH JD HEALTH (06618) 178 54 124 25,953 11,997 13,956 46
JXC JIANGXI COPPER (00358) 353 185 168 42,167 20,591 21,576 54
KDS KINGDEE INT'L (00268) 1,599 943 656 30,433 13,782 16,651 47
KLE KUNLUN ENERGY (00135) 2 1 1 7,668 2,480 5,188 33
KSO KINGSOFT (03888) 1,819 1,174 645 28,445 16,179 12,266 46
KST KUAISHOU (01024) 8,893 5,330 3,563 393,266 194,288 198,978 52
LAO LAOPU GOLD (06181) 670 122 548 42,434 12,880 29,554 60
LAU LI AUTO (02015) 23,385 9,902 13,483 259,402 112,189 147,213 44
LEN LENOVO GROUP (00992) 2,232 1,821 411 217,614 109,658 107,956 31
LNI LI NING (02331) 6,585 6,191 394 122,074 63,292 58,782 48
LNK LINK REIT (00823) 3,616 1,951 1,665 53,407 29,572 23,835 18
MDG MIDEA GROUP (00300) 685 293 392 19,123 8,647 10,476 23
MEN MENGNIU DAIRY (02319) 336 265 71 40,933 17,939 22,994 40
MET MEITUAN DIANPING (03690) 62,473 33,148 29,325 1,401,549 738,916 662,633 52
MGM MGM CHINA (02282) 220 195 25 31,843 24,329 7,514 44
MIU XIAOMI (01810) 52,276 28,338 23,938 1,351,158 754,751 596,407 59
MOL CMOC (03993) 448 94 354 8,441 4,727 3,714 57
MSB MINSHENG BANK (01988) 100 100 0 8,203 4,963 3,240 22
MTR MTR CORPORATION LTD (00066) 3,007 1,298 1,709 35,548 16,272 19,276 19
NBM CNBM (03323) 484 219 265 27,649 13,539 14,110 57
NCL NCI (01336) 286 158 128 17,577 7,793 9,784 41
NFU NONGFU SPRING (09633) 281 219 62 14,447 6,424 8,023 39
NTE NTES (09999) 2,114 1,357 757 42,834 18,057 24,777 34
NWD NEW WORLD DEV CO LTD (00017) 404 159 245 54,429 18,989 35,440 55
ORT NEW ORIENTAL (09901) 1,256 553 703 11,386 5,373 6,013 37
PAI PING AN INSURANCE LTD (02318) 13,819 3,358 10,461 1,031,558 468,800 562,758 37
PEC PETROCHINA CO LTD (00857) 16,882 11,636 5,246 597,097 291,433 305,664 42
PEN XPENG (09868) 7,940 3,950 3,990 318,436 133,331 185,105 71
PHT PA GOODDOCTOR (01833) 1,045 328 717 26,351 16,517 9,834 51
PIC PICC P&C (02328) 211 101 110 16,805 6,764 10,041 30
PIN PICC GROUP (01339) 54 38 16 9,501 4,342 5,159 35
POP POP MART (09992) 9,941 6,848 3,093 287,517 135,693 151,824 71
SAN SANDS CHINA LTD (01928) 1,636 1,342 294 117,273 53,045 64,228 32
SBO SINO BIOPHARM (01177) 990 589 401 15,796 9,396 6,400 43
SET SENSETIME (00020) 109 87 22 18,956 12,052 6,904 69
SHK SUN HUNG KAI PPT LTD (00016) 1,681 1,053 628 26,952 11,090 15,862 33
SHL XINYI SOLAR (00968) 1,070 821 249 39,624 13,882 25,742 47
SHZ SHENZHOU INTL (02313) 529 135 394 21,332 10,200 11,132 37
SMC SMIC (00981) 2,187 1,340 847 83,942 44,359 39,583 50
SNO SUNNY OPT (02382) 1,281 862 419 64,273 27,299 36,974 39
SNP SINOPHARM (01099) 32 1 31 12,120 6,122 5,998 30
SUN SUNAC (01918) 17 0 17 18,634 11,586 7,048 77
SWA SWIRE PACIFIC LTD 'A' (00019) 304 200 104 6,982 3,869 3,113 33
TCH TENCENT HOLDINGS LTD (00700) 138,045 84,001 54,044 2,033,082 1,162,124 870,958 66
TIC TECHTRONIC IND (00669) 410 227 183 25,856 16,931 8,925 33
TRF TRACKER FUND OF HK (02800) 1,669 702 967 56,563 26,051 30,512 22
TRP TRIP.COM (09961) 2,356 1,203 1,153 123,507 47,541 75,966 32
VNK CHINA VANKE (02202) 1,836 550 1,286 99,650 21,760 77,890 32
WEB WB (09898) 26 26 0 2,369 225 2,144 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 37
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 36
WHG WH GROUP (00288) 138 90 48 5,150 2,782 2,368 36
WHL THE WHARF (HLDGS) LTD (00004) 0 0 0 1,250 779 471 30
WWC WANT WANT CHINA (00151) 18 0 18 3,689 1,505 2,184 26
WXA WUXI APPTEC (02359) 120 68 52 14,551 4,749 9,802 50
WXB WUXI BIO (02269) 2,273 1,138 1,135 197,804 93,009 104,795 54
XAB ABC ($0.001) (01288) 679 478 201 36,062 15,401 20,661 26
XBC BANK OF CHINA ($0.001) (03988) 27,729 13,258 14,471 818,354 405,527 412,827 22
XCC CCB ($0.001) (00939) 12,131 5,925 6,206 605,425 209,249 396,176 21
XIC ICBC ($0.001) (01398) 8,557 7,347 1,210 505,001 223,950 281,051 23
XPB PSBC ($0.001) (01658) 289 61 228 9,181 4,186 4,995 22
XTW CHINA TOWER ($0.001) (00788) 1,287 625 662 51,146 31,406 19,740 23
YZC YANKUANG ENERGY (01171) 1,790 946 844 54,295 25,243 29,052 52
ZAO ZA ONLINE (06060) 269 153 116 32,865 18,962 13,903 64
ZJG ZIJIN GOLD INTL (02259) 348 167 181 21,204 10,276 10,928 58
ZJM ZIJIN MINING GROUP (02899) 6,093 2,942 3,151 149,492 51,466 98,026 47
ZSH ZHONGSHENG HLDG (00881) 751 310 441 19,659 9,277 10,382 61
TOTAL 765,120 420,435 344,685 20,489,567 9,732,230 10,757,337
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 20MAR26 590.00 21,682 2.27 82 1.84 1.00 22,910 +0.63 +38.41
P XBC 29APR26 4.60 7,737 0.131 17 0.105 0.080 10,616 -0.014 -9.655
P HEX 29JUN26 360.00 6,136 5.54 25 5.86 5.56 11,895 -0.28 -4.81
C MET 30MAR26 90.00 5,983 0.33 47 0.50 0.39 11,719 -0.07 -17.50
P MET 30MAR26 90.00 5,789 9.92 45 10.06 9.96 21,012 -0.67 -6.33
C XBC 30MAR26 4.70 5,748 0.068 22 0.068 0.045 33,751 +0.020 +41.667
C LNI 29SEP26 21.00 5,416 2.09 40 2.05 1.88 6,876 -0.07 -3.24
C PEC 28MAY26 11.00 5,156 0.44 34 0.44 0.38 6,649 -0.08 -15.38
C TCH 30MAR26 560.00 4,550 11.46 38 11.55 8.20 16,661 +0.18 +1.60
C CNC 28MAY26 30.00 4,456 1.24 37 1.44 1.00 4,636 -0.34 -21.52
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CHT 20MAR26 75.00 0 0.22 71 0.00 0.00 549 +0.21 +2,100.00
C TCH 29JUN26 910.00 0 0.22 37 0.00 0.00 71 +0.21 +2,100.00
C TCH 29SEP26 910.00 0 0.22 26 0.00 0.00 171 +0.21 +2,100.00
P CHT 20MAR26 72.50 0 0.21 96 0.00 0.00 36 +0.20 +2,000.00
P CHT 27MAR26 72.50 0 0.21 45 0.00 0.00 0 +0.20 +2,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C BYD 20MAR26 112.50 59 0.01 52 0.10 0.04 164 -0.12 -92.31
C CAT 20MAR26 750.00 20 0.01 62 0.13 0.13 94 -0.12 -92.31
P CAT 20MAR26 570.00 21 0.02 63 0.35 0.17 140 -0.22 -91.67
P CAT 20MAR26 560.00 0 0.01 67 0.00 0.00 72 -0.10 -90.91
C HEX 29APR26 530.00 0 0.01 25 0.00 0.00 977 -0.10 -90.91
* 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$ 16.33
30MAR26 8.00 C 0.00 0.00 0.00 8.35 -0.11 171 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.10 -0.11 164 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.84 -0.09 132 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.60 -0.11 151 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.34 -0.09 119 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.09 -0.12 113 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.85 -0.11 131 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.60 -0.08 125 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.34 -0.09 95 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.84 -0.09 84 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.35 -0.08 97 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.85 -0.08 87 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.34 -0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.85 -0.08 68 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.35 -0.08 58 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.84 -0.09 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.34 -0.05 0 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.86 -0.04 19 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 55 0
30MAR26 16.50 C 0.13 0.13 0.13 0.16 -0.02 19 3 291 +3
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.60 -0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.36 -0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.85 -0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.36 -0.12 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.87 -0.11 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.37 -0.09 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.88 -0.04 17 0 0 0
29APR26 15.00 C 1.45 1.45 1.45 1.41 -0.04 18 2 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.97 -0.04 17 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.61 -0.03 17 0 0 0
29APR26 16.50 C 0.33 0.33 0.33 0.34 -0.04 17 40 1,311 0
29APR26 17.00 C 0.18 0.18 0.15 0.17 -0.02 18 80 230 +80
29APR26 17.50 C 0.10 0.10 0.08 0.08 -0.01 18 102 793 +92
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 16 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.61 -0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.36 -0.08 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.87 -0.10 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.37 -0.10 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.37 -0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.90 -0.08 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.41 -0.04 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.93 -0.04 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.47 -0.04 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.06 -0.04 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.71 -0.04 16 0 2 0
28MAY26 16.50 C 0.39 0.39 0.39 0.44 -0.02 16 15 15 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.36 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.11 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.86 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.62 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.37 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.37 -0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.89 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.39 -0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.40 -0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.91 -0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 -0.04 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 -0.04 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.54 -0.04 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.15 -0.03 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.79 -0.03 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 -0.02 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.01 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.02 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.64 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.39 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.90 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.92 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.94 -0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 -0.10 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.04 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.15 -0.04 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.74 -0.05 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.38 -0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 -0.04 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.03 15 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.02 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 -0.01 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.02 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.02 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.67 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.39 -0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.93 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 -0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.52 -0.11 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.06 -0.11 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.68 -0.04 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 -0.04 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.88 -0.04 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 -0.04 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 -0.04 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.02 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.02 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 -0.02 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.03 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.02 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.02 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.67 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.42 -0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.93 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 -0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.47 -0.09 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.53 -0.12 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.09 -0.11 14 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 -0.03 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.35 -0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.99 -0.02 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.66 -0.02 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 -0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 -0.02 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.89 -0.01 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 -0.01 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 -0.02 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 -0.01 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 0.00 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 242 5,963 +190
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 166 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 10 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 0.00 135 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 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 14.50 P 0.01 0.01 0.01 0.01 0.00 34 1 90 +1
30MAR26 15.00 P 0.01 0.01 0.01 0.01 0.00 26 1 248 0
30MAR26 15.50 P 0.03 0.03 0.03 0.02 0.00 20 1 604 +1
30MAR26 16.00 P 0.07 0.07 0.07 0.09 -0.01 18 5 508 0
30MAR26 16.50 P 0.00 0.00 0.00 0.30 -0.01 17 0 116 0
30MAR26 17.00 P 0.00 0.00 0.00 0.69 +0.02 17 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.67 +0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.67 +0.04 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 63 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 47 0 0 0
29APR26 12.00 P 0.01 0.01 0.01 0.01 0.00 42 1 2 +1
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR26 13.00 P 0.01 0.01 0.01 0.01 0.00 32 1 11 +1
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 0.00 18 0 36 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 0.00 18 0 22 0
29APR26 15.50 P 0.00 0.00 0.00 0.10 0.00 18 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.23 0.00 17 0 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.46 0.00 17 0 43 0
29APR26 17.00 P 0.00 0.00 0.00 0.79 +0.01 17 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.21 +0.03 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.67 +0.04 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.67 +0.04 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 17 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 0.00 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.16 0.00 17 0 15 0
28MAY26 16.00 P 0.30 0.30 0.30 0.31 0.00 17 15 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.55 0.00 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.86 0.00 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.25 +0.03 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.69 +0.04 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.67 +0.04 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.67 +0.04 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 23 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 16 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 0.00 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 0.00 16 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.37 0.00 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 0.00 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 +0.02 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.28 +0.02 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.71 +0.03 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.67 +0.04 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.67 +0.04 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 0.00 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 0.00 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 0.00 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 0.00 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 +0.01 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 0.00 16 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 +0.01 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.40 +0.02 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.79 +0.03 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 +0.02 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.68 +0.04 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.18 +0.05 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.67 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.67 +0.04 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 0.00 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 0.00 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 0.00 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 0.00 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.01 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 0.00 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 +0.02 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 -0.01 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.40 -0.03 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.73 +0.01 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.10 +0.02 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 +0.02 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.91 -0.02 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.45 +0.09 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.90 +0.09 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 +0.07 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.78 +0.08 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.73 +0.08 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 +0.07 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.67 +0.04 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 0.02 +0.01 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 +0.01 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 0.00 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 +0.04 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 +0.05 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 +0.04 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.86 +0.03 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.22 +0.04 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.60 +0.04 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.09 +0.07 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.52 +0.09 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.95 +0.09 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 +0.10 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.80 +0.10 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.79 +0.12 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.71 +0.08 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.67 +0.04 0 0 0 0
TOTAL PUT 25 3,536 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 33.42
30MAR26 20.00 C 0.00 0.00 0.00 13.44 +0.38 99 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.46 +0.43 113 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.44 +0.47 76 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.44 +0.39 63 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.44 +0.47 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.43 +0.39 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.44 +0.39 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.49 +0.49 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.47 +0.43 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.52 +0.41 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.61 +0.36 50 0 125 0
30MAR26 31.00 C 0.00 0.00 0.00 2.78 +0.24 50 0 185 0
30MAR26 32.00 C 1.99 2.17 1.91 2.02 +0.18 48 96 116 -30
30MAR26 33.00 C 1.29 1.45 1.27 1.48 +0.18 51 45 146 +45
30MAR26 34.00 C 0.90 0.90 0.90 1.00 +0.14 51 15 465 -15
30MAR26 35.00 C 0.59 0.59 0.56 0.64 +0.08 51 20 267 +3
30MAR26 36.00 C 0.38 0.45 0.38 0.37 +0.03 49 3 509 +3
30MAR26 37.00 C 0.22 0.26 0.22 0.23 +0.03 51 16 389 -15
30MAR26 38.00 C 0.17 0.17 0.17 0.13 +0.02 51 1 638 -1
30MAR26 39.00 C 0.09 0.11 0.09 0.07 +0.01 51 65 376 -31
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 52 0 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 52 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 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 78 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 145 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.57 +0.46 61 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.56 +0.42 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.59 +0.45 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.66 +0.45 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.75 +0.46 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.75 +0.37 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.91 +0.34 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.13 +0.30 43 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 3.41 +0.21 43 0 36 0
29APR26 32.00 C 2.90 2.90 2.90 2.84 +0.22 45 15 258 +15
29APR26 33.00 C 2.13 2.13 2.13 2.26 +0.17 44 15 171 +15
29APR26 34.00 C 1.63 1.63 1.63 1.79 +0.15 44 15 205 0
29APR26 35.00 C 1.28 1.28 1.28 1.39 +0.12 44 1 130 0
29APR26 36.00 C 0.98 0.98 0.98 1.07 +0.09 44 1 196 +1
29APR26 37.00 C 0.00 0.00 0.00 0.81 +0.06 44 0 172 0
29APR26 38.00 C 0.00 0.00 0.00 0.60 +0.07 44 0 178 0
29APR26 39.00 C 0.00 0.00 0.00 0.44 +0.03 44 0 233 0
29APR26 40.00 C 0.00 0.00 0.00 0.32 +0.02 44 0 236 0
29APR26 41.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 208 0
29APR26 42.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.11 0.00 43 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.08 0.00 44 0 69 0
29APR26 45.00 C 0.00 0.00 0.00 0.06 0.00 44 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 0.00 44 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 0.00 45 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 0.00 45 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 10.63 +0.45 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.68 +0.47 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.76 +0.39 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.85 +0.38 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.97 +0.36 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.15 +0.45 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.26 +0.31 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.53 +0.27 42 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 3.87 +0.15 42 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 3.37 +0.23 44 0 248 0
28MAY26 33.00 C 0.00 0.00 0.00 2.81 +0.18 43 0 268 0
28MAY26 34.00 C 2.19 2.20 2.19 2.35 +0.17 43 30 480 +30
28MAY26 35.00 C 1.81 1.81 1.81 1.93 +0.14 43 15 171 +15
28MAY26 36.00 C 0.00 0.00 0.00 1.57 +0.09 43 0 113 0
28MAY26 37.00 C 0.00 0.00 0.00 1.27 +0.07 43 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.03 +0.07 43 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 0.82 +0.05 43 0 66 0
28MAY26 40.00 C 0.73 0.73 0.73 0.64 +0.03 43 8 168 +8
28MAY26 41.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 111 0
28MAY26 43.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 0.18 0.00 43 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.14 0.00 43 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.11 0.00 43 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.08 0.00 43 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 10.70 +0.40 49 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.83 +0.39 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.94 +0.34 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.07 +0.32 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.16 +0.26 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.44 +0.29 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.54 +0.11 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.87 +0.25 42 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.26 +0.14 42 0 191 0
29JUN26 32.00 C 3.64 3.84 3.64 3.78 +0.22 44 30 183 +15
29JUN26 33.00 C 3.27 3.31 3.27 3.26 +0.18 43 80 169 +54
29JUN26 34.00 C 2.86 2.86 2.72 2.79 +0.16 43 193 367 +59
29JUN26 35.00 C 2.45 2.45 2.45 2.40 +0.14 43 15 215 +15
29JUN26 36.00 C 1.96 2.05 1.96 2.04 +0.11 43 34 956 +34
29JUN26 37.00 C 1.68 1.77 1.68 1.73 +0.08 43 30 156 +27
29JUN26 38.00 C 1.43 1.54 1.43 1.45 +0.06 43 60 132 -29
29JUN26 39.00 C 1.28 1.28 1.28 1.22 +0.05 43 15 84 +15
29JUN26 40.00 C 1.09 1.10 1.09 1.02 +0.04 43 16 137 +15
29JUN26 41.00 C 0.00 0.00 0.00 0.85 +0.03 43 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 0.70 +0.02 43 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.58 +0.04 43 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.46 -0.01 42 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.32 0.00 43 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 0.00 42 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 0.00 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 0.00 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 0.00 43 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 44 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 11.07 +0.21 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.26 +0.20 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.47 +0.19 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.71 +0.17 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.07 +0.24 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 +0.30 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.76 +0.22 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.18 +0.23 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.60 +0.20 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.05 +0.14 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.61 +0.19 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 4.17 +0.18 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.77 +0.17 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.40 +0.15 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 3.07 +0.15 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.77 +0.14 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.50 +0.13 45 0 54 0
29SEP26 40.00 C 0.00 0.00 0.00 2.22 +0.09 44 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.00 +0.07 45 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.74 +0.07 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.54 +0.05 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.39 +0.05 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.23 +0.01 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.09 +0.03 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 +0.03 44 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.87 +0.03 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.77 +0.02 44 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.71 +0.02 44 0 32 0
29SEP26 52.50 C 0.60 0.60 0.60 0.52 +0.01 44 3 14 +3
29SEP26 55.00 C 0.00 0.00 0.00 0.39 +0.01 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 +0.01 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 0.00 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 0.00 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 0.00 44 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 0.00 44 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 11.65 +0.21 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.90 +0.22 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.16 +0.20 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.53 +0.27 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.87 +0.25 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.16 +0.18 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.64 +0.23 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 +0.23 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.55 +0.20 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.05 +0.19 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.59 +0.19 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.17 +0.19 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.77 +0.18 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.40 +0.17 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.06 +0.17 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.74 +0.17 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.45 +0.16 45 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.19 +0.16 45 0 13 0
30DEC26 41.00 C 0.00 0.00 0.00 2.92 +0.15 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.59 +0.05 44 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 +0.05 44 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.20 +0.12 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.00 +0.11 44 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 1.84 +0.09 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.70 +0.09 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.55 +0.05 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.45 +0.07 44 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 12.17 +0.19 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.46 +0.20 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.77 +0.19 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.11 +0.17 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.49 +0.17 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.89 +0.16 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.33 +0.15 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.80 +0.15 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.36 +0.20 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.88 +0.19 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.43 +0.22 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.02 +0.19 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.58 +0.17 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.21 +0.15 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.91 +0.14 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.58 +0.16 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.27 +0.14 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.00 +0.13 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.73 +0.11 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.50 +0.24 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.24 +0.12 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.03 +0.11 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.83 +0.10 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.64 +0.10 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.45 +0.10 44 0 0 0
TOTAL CALL 837 17,099 +251
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 104 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.05 51 0 170 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 -0.10 50 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 -0.15 50 0 418 0
30MAR26 32.00 P 0.69 0.69 0.69 0.59 -0.21 49 15 306 0
30MAR26 33.00 P 1.11 1.16 0.93 0.98 -0.26 49 64 435 +21
30MAR26 34.00 P 1.69 1.69 1.69 1.50 -0.32 49 15 795 0
30MAR26 35.00 P 2.37 2.37 2.16 2.15 -0.38 49 30 294 +1
30MAR26 36.00 P 2.82 2.82 2.82 2.93 -0.42 50 2 203 0
30MAR26 37.00 P 0.00 0.00 0.00 3.78 -0.43 50 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 4.68 -0.45 50 0 226 0
30MAR26 39.00 P 5.75 5.75 5.75 5.62 -0.46 49 2 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 6.58 -0.47 0 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 7.58 -0.46 0 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 8.58 -0.46 0 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 9.59 -0.45 64 2 25 -2
30MAR26 44.00 P 0.00 0.00 0.00 10.59 -0.45 69 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.61 -0.43 82 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 12.59 -0.45 79 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 13.60 -0.44 88 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.60 -0.44 92 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.60 -0.45 97 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.61 -0.43 105 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.10 -0.44 112 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.61 -0.43 126 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.11 -0.43 136 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.61 -0.44 145 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.16 -0.39 169 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.61 -0.44 161 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.11 -0.44 169 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.66 -0.38 194 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.10 -0.44 178 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.60 -0.44 185 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.17 -0.37 219 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29APR26 24.00 P 0.06 0.07 0.06 0.02 -0.01 44 9 19 +9
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 51 0
29APR26 27.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 151 0
29APR26 28.00 P 0.00 0.00 0.00 0.25 -0.10 43 0 53 0
29APR26 29.00 P 0.00 0.00 0.00 0.41 -0.13 44 0 42 0
29APR26 30.00 P 0.00 0.00 0.00 0.64 -0.16 44 0 92 0
29APR26 31.00 P 1.03 1.03 0.92 0.94 -0.18 44 47 174 -15
29APR26 32.00 P 1.28 1.28 1.28 1.27 -0.22 43 1 115 +1
29APR26 33.00 P 1.87 1.87 1.67 1.69 -0.28 42 32 387 -15
29APR26 34.00 P 2.38 2.38 2.36 2.22 -0.29 43 30 369 0
29APR26 35.00 P 3.03 3.03 2.76 2.82 -0.34 42 36 272 +3
29APR26 36.00 P 0.00 0.00 0.00 3.64 -0.27 46 0 194 0
29APR26 37.00 P 0.00 0.00 0.00 4.28 -0.40 43 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.08 -0.42 43 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 5.92 -0.47 43 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 6.84 -0.44 45 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 7.75 -0.43 45 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 8.63 -0.49 40 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 9.61 -0.46 42 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 10.59 -0.47 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.61 -0.43 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.62 -0.42 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.65 -0.39 58 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.65 -0.39 61 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.65 -0.40 64 0 0 0
28MAY26 23.00 P 0.13 0.13 0.13 0.05 -0.02 42 15 25 +15
28MAY26 24.00 P 0.18 0.19 0.17 0.09 -0.04 42 105 71 +6
28MAY26 25.00 P 0.00 0.00 0.00 0.16 -0.05 43 0 45 0
28MAY26 26.00 P 0.36 0.36 0.36 0.25 -0.08 42 15 91 +15
28MAY26 27.00 P 0.46 0.46 0.46 0.39 -0.10 43 15 64 +15
28MAY26 28.00 P 0.00 0.00 0.00 0.57 -0.13 43 0 45 0
28MAY26 29.00 P 0.81 0.81 0.81 0.81 -0.16 43 15 138 +15
28MAY26 30.00 P 0.00 0.00 0.00 1.11 -0.17 43 0 139 0
28MAY26 31.00 P 1.45 1.45 1.45 1.45 -0.19 43 15 156 -1
28MAY26 32.00 P 0.00 0.00 0.00 1.83 -0.23 42 0 280 0
28MAY26 33.00 P 2.43 2.43 2.43 2.29 -0.28 41 8 265 0
28MAY26 34.00 P 2.98 2.98 2.98 2.82 -0.28 41 15 253 +15
28MAY26 35.00 P 3.35 3.35 3.35 3.41 -0.31 41 15 166 0
28MAY26 36.00 P 0.00 0.00 0.00 4.09 -0.44 41 0 87 0
28MAY26 37.00 P 0.00 0.00 0.00 4.87 -0.39 42 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 5.64 -0.22 42 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.42 -0.29 42 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.26 -0.37 42 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.10 -0.40 41 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.01 -0.39 41 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 9.89 -0.43 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.81 -0.46 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.76 -0.37 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.71 -0.47 37 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.67 -0.47 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.65 -0.46 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.07 42 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 -0.09 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 -0.10 43 0 30 0
29JUN26 27.00 P 0.74 0.74 0.74 0.66 -0.13 43 15 76 0
29JUN26 28.00 P 0.00 0.00 0.00 0.90 -0.16 43 0 60 0
29JUN26 29.00 P 0.00 0.00 0.00 1.18 -0.18 43 0 60 0
29JUN26 30.00 P 1.62 1.62 1.62 1.52 -0.19 43 20 139 0
29JUN26 31.00 P 2.00 2.00 2.00 1.88 -0.23 42 20 187 +20
29JUN26 32.00 P 2.44 2.44 2.44 2.30 -0.27 42 20 272 0
29JUN26 33.00 P 2.98 2.98 2.94 2.78 -0.28 42 30 495 +30
29JUN26 34.00 P 3.25 3.29 3.25 3.32 -0.31 41 35 284 -8
29JUN26 35.00 P 0.00 0.00 0.00 3.92 -0.32 41 0 284 0
29JUN26 36.00 P 0.00 0.00 0.00 4.56 -0.33 41 0 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 5.28 -0.27 42 0 203 0
29JUN26 38.00 P 6.10 6.10 6.10 6.07 -0.23 43 2 188 +2
29JUN26 39.00 P 0.00 0.00 0.00 6.87 -0.21 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 7.65 -0.24 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.49 -0.32 43 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.37 -0.30 44 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.24 -0.30 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.06 -0.40 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.98 -0.37 41 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.90 -0.39 41 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 13.83 -0.42 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.82 -0.43 42 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 15.78 -0.43 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 16.74 -0.44 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.15 -0.46 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.61 -0.46 0 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.11 -0.46 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.63 -0.42 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.16 -0.39 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.63 -0.42 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.13 -0.42 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.66 -0.38 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.13 -0.41 69 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.08 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 -0.11 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.11 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 -0.15 44 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.16 44 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.79 -0.11 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.15 -0.17 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.54 -0.18 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.97 -0.21 44 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.43 -0.23 43 0 432 0
29SEP26 33.00 P 4.10 4.10 4.10 3.94 -0.24 43 15 472 +15
29SEP26 34.00 P 4.60 4.60 4.60 4.49 -0.27 43 1 62 0
29SEP26 35.00 P 0.00 0.00 0.00 5.09 -0.27 43 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.72 -0.28 43 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.39 -0.30 43 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.14 -0.20 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 7.87 -0.20 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.61 -0.22 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.39 -0.22 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.18 -0.23 44 2 4 +2
29SEP26 43.00 P 0.00 0.00 0.00 11.05 -0.30 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.82 -0.31 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.65 -0.34 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.53 -0.32 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.48 -0.25 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.37 -0.25 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.27 -0.26 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.19 -0.26 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.50 -0.26 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.87 -0.26 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.30 -0.27 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.73 -0.42 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.18 -0.42 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.63 -0.43 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.13 -0.42 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.66 -0.38 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 -0.08 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.09 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 -0.10 44 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 -0.14 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.16 44 0 34 0
30DEC26 28.00 P 2.55 2.55 2.55 2.41 -0.18 44 15 46 0
30DEC26 29.00 P 0.00 0.00 0.00 2.81 -0.16 44 0 18 0
30DEC26 30.00 P 0.00 0.00 0.00 3.23 -0.18 43 0 47 0
30DEC26 31.00 P 3.62 3.62 3.62 3.68 -0.21 43 15 99 0
30DEC26 32.00 P 4.21 4.21 4.12 4.17 -0.22 43 16 85 +16
30DEC26 33.00 P 4.73 4.73 4.73 4.69 -0.23 43 15 38 +13
30DEC26 34.00 P 0.00 0.00 0.00 5.25 -0.24 43 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 5.85 -0.25 43 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.47 -0.27 43 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.13 -0.28 43 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.86 -0.19 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 8.55 -0.21 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.34 -0.16 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.03 -0.23 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.80 -0.25 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.58 -0.24 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.38 -0.25 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.20 -0.25 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.03 -0.25 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.88 -0.25 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.81 -0.25 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.61 -0.33 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 -0.09 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 -0.09 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.87 -0.14 44 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.22 -0.12 44 0 1 0
30MAR27 27.00 P 2.65 2.65 2.65 2.56 -0.14 44 15 46 +15
30MAR27 28.00 P 0.00 0.00 0.00 2.92 -0.18 43 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 3.33 -0.23 43 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.82 -0.18 43 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 4.25 -0.22 43 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.76 -0.23 43 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.33 -0.22 43 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.87 -0.25 43 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.47 -0.26 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.09 -0.25 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.73 -0.28 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.48 -0.17 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.13 -0.22 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.90 -0.18 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.65 -0.17 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.40 -0.17 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.18 -0.16 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.96 -0.17 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.75 -0.21 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.56 -0.18 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.38 -0.26 44 0 0 0
TOTAL PUT 739 17,602 +188
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.88
30MAR26 14.50 C 0.00 0.00 0.00 8.48 -0.18 147 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.88 -0.24 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.48 -0.16 129 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.98 -0.16 120 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.40 -0.24 73 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.98 -0.12 102 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.44 -0.20 83 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.98 -0.17 86 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.40 -0.25 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.90 -0.24 42 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.40 -0.12 36 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.91 -0.13 37 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.03 -0.07 44 0 15 0
30MAR26 22.00 C 1.19 1.19 1.19 1.20 -0.13 40 15 97 +15
30MAR26 23.00 C 0.61 0.61 0.61 0.60 -0.11 39 10 249 +10
30MAR26 24.00 C 0.28 0.28 0.28 0.25 -0.07 38 1 350 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 1,955 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 3,435 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 660 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.43 -0.31 33 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 5.98 -0.21 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.49 -0.24 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.00 -0.21 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.51 -0.23 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.98 -0.16 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.54 -0.14 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.10 -0.14 35 0 0 0
29APR26 21.00 C 2.37 2.37 2.37 2.37 -0.07 38 15 30 +15
29APR26 22.00 C 0.00 0.00 0.00 1.65 -0.15 36 0 340 0
29APR26 23.00 C 0.00 0.00 0.00 1.11 -0.13 36 0 573 0
29APR26 24.00 C 0.00 0.00 0.00 0.70 -0.11 36 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 0.42 -0.08 36 0 366 0
29APR26 26.00 C 0.29 0.29 0.28 0.24 -0.06 36 50 335 +45
29APR26 27.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 391 0
29APR26 28.00 C 0.12 0.12 0.12 0.07 -0.02 36 1 84 -1
29APR26 29.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.47 -0.32 31 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.98 -0.23 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.50 -0.31 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.02 -0.30 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.56 -0.29 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.10 -0.29 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.72 -0.12 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.31 -0.12 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.59 -0.09 35 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 1.94 -0.14 35 0 75 0
28MAY26 23.00 C 0.00 0.00 0.00 1.43 -0.12 35 0 490 0
28MAY26 24.00 C 1.04 1.04 1.04 1.03 -0.08 35 15 735 +15
28MAY26 25.00 C 0.74 0.74 0.74 0.71 -0.06 35 15 523 -15
28MAY26 26.00 C 0.52 0.52 0.52 0.47 -0.06 35 15 70 +15
28MAY26 27.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 36 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.55 -0.14 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.96 -0.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.48 -0.25 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.98 -0.26 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.49 -0.31 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.01 -0.30 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.53 -0.29 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.06 -0.28 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.61 -0.26 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.17 -0.25 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.74 -0.13 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.36 -0.11 34 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.72 -0.02 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.08 -0.10 36 0 128 0
29JUN26 23.00 C 0.00 0.00 0.00 1.55 -0.09 35 0 135 0
29JUN26 24.00 C 1.19 1.19 1.19 1.14 -0.06 35 1 1,166 0
29JUN26 25.00 C 0.00 0.00 0.00 0.81 -0.06 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.57 -0.05 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.40 -0.03 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 36 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.52 -0.32 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.05 -0.32 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.60 -0.22 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.17 -0.28 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.76 -0.26 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.36 -0.25 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.98 -0.12 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.64 -0.10 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.01 -0.09 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.47 -0.08 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.06 -0.09 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.67 -0.07 35 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.34 -0.06 34 0 48 0
29SEP26 26.00 C 1.06 1.06 1.06 1.07 -0.04 34 1 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 -0.05 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 -0.03 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.03 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 -0.03 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.57 -0.32 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 -0.32 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.71 -0.31 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.31 -0.30 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.93 -0.29 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.58 -0.27 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.23 -0.28 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.92 -0.17 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.35 -0.11 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.90 -0.06 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.47 -0.11 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 -0.08 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.77 -0.05 34 0 110 0
30DEC26 26.00 C 0.00 0.00 0.00 1.49 -0.05 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 -0.04 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 -0.04 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 -0.02 33 0 29 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.04 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.81 -0.19 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.40 -0.19 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.02 -0.17 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.65 -0.17 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.30 -0.16 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.97 -0.17 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.66 -0.15 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.37 -0.15 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.71 -0.23 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 -0.10 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.89 -0.10 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.49 -0.08 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.14 -0.08 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.84 -0.07 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 -0.07 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.34 -0.06 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.13 -0.06 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.97 -0.05 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 20 0
TOTAL CALL 139 17,426 +99
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 41 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 134 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 567 0
30MAR26 22.00 P 0.00 0.00 0.00 0.26 0.00 37 0 478 0
30MAR26 23.00 P 0.67 0.67 0.65 0.67 +0.02 37 12 818 0
30MAR26 24.00 P 1.42 1.42 1.42 1.33 +0.07 37 15 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.19 +0.13 38 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.13 +0.11 37 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.12 +0.12 0 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.12 +0.12 0 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.12 +0.12 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.12 +0.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.12 +0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.12 +0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.12 +0.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.12 +0.12 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.12 +0.12 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 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
29APR26 19.00 P 0.08 0.08 0.08 0.07 -0.01 36 5 5 +5
29APR26 19.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 39 0
29APR26 20.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 647 0
29APR26 21.00 P 0.00 0.00 0.00 0.36 0.00 35 0 668 0
29APR26 22.00 P 0.65 0.65 0.65 0.66 -0.01 35 1 821 +1
29APR26 23.00 P 1.13 1.13 1.13 1.10 0.00 34 19 486 +15
29APR26 24.00 P 1.80 1.80 1.80 1.73 +0.06 35 15 172 +15
29APR26 25.00 P 2.50 2.50 2.50 2.46 +0.10 35 10 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.29 +0.06 35 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.28 +0.17 41 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.21 +0.17 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.18 +0.17 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.18 +0.18 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.12 +0.12 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.12 +0.12 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.12 +0.12 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.12 +0.12 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.12 +0.12 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.12 +0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28MAY26 18.00 P 0.08 0.08 0.08 0.08 0.00 35 5 22 +5
28MAY26 18.50 P 0.00 0.00 0.00 0.12 0.00 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.17 0.00 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.24 -0.01 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.33 +0.01 34 0 266 0
28MAY26 21.00 P 0.60 0.60 0.60 0.57 +0.01 34 3 108 +3
28MAY26 22.00 P 0.95 0.95 0.89 0.93 +0.02 34 82 205 +82
28MAY26 23.00 P 0.00 0.00 0.00 1.41 +0.05 34 0 307 0
28MAY26 24.00 P 0.00 0.00 0.00 2.00 +0.08 34 0 716 0
28MAY26 25.00 P 0.00 0.00 0.00 2.70 +0.08 35 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.48 +0.03 35 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.43 +0.16 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.32 +0.27 40 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.24 +0.18 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.20 +0.18 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.17 +0.17 43 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.17 +0.17 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.17 +0.17 50 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.17 +0.17 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.17 +0.17 56 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.17 +0.17 59 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 0.00 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 0.06 +0.01 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.01 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 0.00 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 +0.01 34 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 79 0
29JUN26 19.50 P 0.00 0.00 0.00 0.51 +0.01 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.65 +0.02 34 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.00 +0.03 34 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 1.44 +0.04 33 0 86 0
29JUN26 23.00 P 0.00 0.00 0.00 1.97 +0.05 33 0 361 0
29JUN26 24.00 P 2.56 2.56 2.56 2.60 +0.07 33 10 1,225 +10
29JUN26 25.00 P 0.00 0.00 0.00 3.40 +0.17 34 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.18 +0.15 34 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.03 +0.23 34 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.92 +0.16 34 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.82 +0.27 33 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.71 +0.24 27 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.70 +0.29 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.66 +0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.58 +0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.61 +0.32 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.59 +0.32 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.57 +0.32 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 +0.01 34 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.02 34 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 +0.01 33 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 +0.01 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.62 +0.01 33 0 35 0
29SEP26 19.00 P 0.00 0.00 0.00 0.75 +0.02 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.91 +0.02 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.07 +0.02 33 0 187 0
29SEP26 21.00 P 0.00 0.00 0.00 1.47 +0.04 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 1.95 +0.06 33 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 2.50 +0.07 33 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.13 +0.09 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.90 +0.19 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.61 +0.19 34 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.41 +0.20 34 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.23 +0.21 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.10 +0.23 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.03 +0.18 35 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.84 +0.19 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.72 +0.16 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.65 +0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.61 +0.19 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.59 +0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.57 +0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 +0.01 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 +0.02 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.02 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.02 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 +0.02 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 +0.03 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 +0.03 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 +0.03 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 1.79 +0.05 32 0 3 0
30DEC26 22.00 P 2.32 2.32 2.29 2.31 +0.09 33 43 98 +25
30DEC26 23.00 P 2.90 2.90 2.84 2.96 +0.20 34 51 117 +17
30DEC26 24.00 P 0.00 0.00 0.00 3.46 +0.09 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.15 +0.11 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.86 +0.14 33 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.63 +0.15 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.52 +0.24 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.31 +0.21 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.16 +0.11 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.09 +0.27 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.99 +0.28 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.80 +0.18 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.73 +0.19 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.64 +0.17 0 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 13.58 +0.18 0 0 0 0
30MAR27 16.50 P 0.53 0.53 0.53 0.54 +0.01 32 20 20 +20
30MAR27 17.00 P 0.00 0.00 0.00 0.64 +0.01 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 +0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.58 +0.02 31 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.00 +0.02 31 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.49 +0.03 31 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.05 +0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.66 +0.08 31 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 4.33 +0.07 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.05 +0.11 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.81 +0.12 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.59 +0.12 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.41 +0.14 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.24 +0.14 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.10 +0.15 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.99 +0.16 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.88 +0.16 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.78 +0.16 29 0 0 0
TOTAL PUT 291 17,914 +198
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 84.55
20MAR26 52.50 C 0.00 0.00 0.00 32.06 +1.20 206 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 29.56 +1.20 185 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 27.06 +1.15 165 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 24.56 +1.14 145 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 22.06 +1.20 126 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 19.56 +1.14 108 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 17.06 +1.54 89 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 14.56 +1.53 69 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 12.06 +1.50 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 9.57 +1.44 66 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 7.10 +1.13 61 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 4.62 +0.84 45 0 42 0
20MAR26 82.50 C 2.90 2.90 2.40 2.65 +0.67 56 14 189 +5
20MAR26 85.00 C 1.07 1.48 1.07 1.23 +0.30 57 55 171 +43
20MAR26 87.50 C 0.56 0.62 0.49 0.50 +0.12 60 31 164 -17
20MAR26 90.00 C 0.16 0.19 0.16 0.17 +0.04 62 5 139 -1
20MAR26 92.50 C 0.06 0.06 0.06 0.05 0.00 64 13 131 +1
20MAR26 95.00 C 0.00 0.00 0.00 0.02 0.00 70 0 2 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 32.08 +1.03 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 29.58 +1.09 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 27.09 +1.06 81 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 24.59 +1.17 69 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 22.09 +1.02 53 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 19.59 +1.09 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 17.10 +1.16 53 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 14.74 +1.61 69 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 12.14 +1.42 47 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 9.72 +1.32 46 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 7.39 +1.16 44 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 5.09 +0.66 38 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 3.30 +0.53 39 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 1.89 +0.32 39 0 15 0
27MAR26 87.50 C 0.94 1.21 0.94 1.05 +0.27 40 67 69 +52
27MAR26 90.00 C 0.00 0.00 0.00 0.54 +0.21 42 0 2 0
27MAR26 92.50 C 0.29 0.29 0.29 0.27 +0.15 43 1 1 +1
27MAR26 95.00 C 0.00 0.00 0.00 0.12 +0.08 44 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.06 +0.05 45 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 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 61 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 46.58 +1.22 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.58 +1.15 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.58 +1.28 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.58 +1.15 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.59 +1.15 126 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.59 +1.28 120 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.59 +1.28 114 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.59 +1.22 107 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.59 +1.23 99 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.59 +1.19 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.59 +1.23 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.59 +1.28 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.59 +1.23 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 32.09 +1.04 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.60 +1.11 78 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.10 +1.07 65 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.60 +1.18 0 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 22.10 +1.03 0 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 19.61 +1.11 51 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 17.11 +1.10 42 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 14.74 +1.61 59 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 12.17 +1.45 43 0 417 0
30MAR26 75.00 C 0.00 0.00 0.00 9.72 +1.32 39 0 431 0
30MAR26 77.50 C 0.00 0.00 0.00 7.47 +1.04 41 0 232 0
30MAR26 80.00 C 5.50 5.50 5.39 5.19 +0.76 35 19 1,878 0
30MAR26 82.50 C 3.75 3.75 3.40 3.42 +0.50 36 17 919 -9
30MAR26 85.00 C 2.27 2.27 2.15 2.02 +0.31 35 21 909 +4
30MAR26 87.50 C 1.26 1.32 1.05 1.15 +0.26 37 147 1,383 -2
30MAR26 90.00 C 0.73 0.73 0.70 0.62 +0.21 38 45 1,690 +35
30MAR26 92.50 C 0.33 0.33 0.30 0.31 +0.15 38 16 1,113 -16
30MAR26 95.00 C 0.17 0.17 0.13 0.15 +0.10 39 1,008 1,219 -906
30MAR26 97.50 C 0.08 0.08 0.08 0.08 +0.06 41 1 942 0
30MAR26 100.00 C 0.06 0.06 0.06 0.04 +0.03 42 37 515 +18
30MAR26 102.50 C 0.04 0.06 0.04 0.02 +0.01 43 55 701 +36
30MAR26 105.00 C 0.04 0.04 0.04 0.01 0.00 45 1 310 -1
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 769 0
29APR26 50.00 C 0.00 0.00 0.00 34.59 +0.99 0 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 32.21 +1.07 47 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 29.60 +0.95 0 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 27.10 +0.92 0 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 24.62 +0.91 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.17 +0.92 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.74 +0.92 0 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.33 +0.91 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.22 +1.53 42 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 12.71 +1.22 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.52 +1.09 35 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 8.48 +0.78 34 0 48 0
29APR26 80.00 C 6.88 6.90 6.88 6.47 +0.44 32 9 287 +9
29APR26 82.50 C 5.22 5.37 5.08 4.88 +0.35 32 45 315 -15
29APR26 85.00 C 3.90 3.90 3.90 3.54 +0.18 31 1 251 0
29APR26 87.50 C 2.83 2.83 2.55 2.52 +0.10 31 144 613 +75
29APR26 90.00 C 1.90 2.02 1.70 1.76 +0.08 32 472 629 +314
29APR26 92.50 C 1.34 1.35 1.27 1.20 +0.03 32 60 669 +45
29APR26 95.00 C 0.93 0.93 0.80 0.80 +0.01 32 38 747 +3
29APR26 97.50 C 0.62 0.62 0.57 0.55 +0.04 33 110 951 +110
29APR26 100.00 C 0.39 0.39 0.39 0.35 +0.02 33 1 1,350 -1
29APR26 102.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 790 0
29APR26 105.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 200 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 0.00 34 0 142 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 0.00 34 0 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 0.00 34 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 0.00 35 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 111 0
29APR26 120.00 C 0.06 0.07 0.06 0.01 0.00 36 3 86 +3
28MAY26 50.00 C 0.00 0.00 0.00 34.96 +1.22 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.49 +1.25 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.03 +1.34 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.58 +1.34 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.15 +1.30 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.73 +1.32 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.34 +1.29 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.97 +1.14 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.68 +1.46 38 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 13.29 +1.15 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.23 +1.04 34 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 9.33 +0.93 33 0 64 0
28MAY26 80.00 C 7.90 7.90 7.90 7.42 +0.43 31 15 54 +15
28MAY26 82.50 C 6.25 6.34 6.25 5.90 +0.38 31 17 282 +15
28MAY26 85.00 C 5.00 5.00 5.00 4.61 +0.29 31 1 231 +1
28MAY26 87.50 C 0.00 0.00 0.00 3.55 +0.24 31 0 74 0
28MAY26 90.00 C 2.88 2.99 2.88 2.71 +0.22 31 21 113 +5
28MAY26 92.50 C 2.18 2.28 2.18 2.06 +0.23 32 19 608 +13
28MAY26 95.00 C 1.80 1.80 1.80 1.56 +0.24 32 1 479 0
28MAY26 97.50 C 0.00 0.00 0.00 1.13 +0.20 32 0 271 0
28MAY26 100.00 C 1.00 1.00 0.98 0.80 +0.16 32 16 1,464 0
28MAY26 102.50 C 0.78 0.78 0.70 0.56 +0.12 32 134 572 0
28MAY26 105.00 C 0.58 0.61 0.53 0.39 +0.10 32 19 281 +9
28MAY26 107.50 C 0.00 0.00 0.00 0.26 +0.07 32 0 166 0
28MAY26 110.00 C 0.00 0.00 0.00 0.18 +0.06 32 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.12 +0.04 32 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 125 0
29JUN26 44.00 C 0.00 0.00 0.00 40.95 +1.42 69 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.95 +1.41 67 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.96 +1.41 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.97 +1.10 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.97 +1.11 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.98 +1.41 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.99 +1.25 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.52 +1.28 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.05 +0.96 50 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.60 +0.97 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.20 +1.14 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.79 +1.11 42 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 20.43 +1.14 40 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.09 +1.10 38 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.68 +1.31 34 0 1,070 0
29JUN26 72.50 C 0.00 0.00 0.00 13.52 +1.14 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.54 +1.01 33 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 9.73 +0.89 33 0 1,645 0
29JUN26 80.00 C 8.31 8.49 8.31 7.95 +0.40 31 30 236 0
29JUN26 82.50 C 7.01 7.01 6.75 6.52 +0.35 31 60 384 +60
29JUN26 85.00 C 0.00 0.00 0.00 5.25 +0.26 31 0 306 0
29JUN26 87.50 C 4.42 4.42 4.42 4.24 +0.25 31 15 256 0
29JUN26 90.00 C 3.63 3.69 3.52 3.40 +0.24 32 93 1,091 +26
29JUN26 92.50 C 2.87 2.87 2.87 2.70 +0.23 32 4 881 +4
29JUN26 95.00 C 2.30 2.30 2.30 2.16 +0.26 32 4 1,884 +4
29JUN26 97.50 C 1.84 1.84 1.84 1.73 +0.29 32 3 300 0
29JUN26 100.00 C 1.56 1.56 1.56 1.39 +0.30 33 15 243 -14
29JUN26 102.50 C 0.00 0.00 0.00 1.12 +0.30 33 0 1,200 0
29JUN26 105.00 C 1.00 1.00 1.00 0.89 +0.29 34 1 187 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.69 +0.26 34 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.55 +0.24 34 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 +0.20 34 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.33 +0.18 34 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 +0.15 35 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 +0.12 35 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 38.96 +0.80 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.97 +0.80 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.97 +0.88 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.98 +0.81 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.99 +1.22 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.52 +0.95 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.07 +0.93 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.67 +0.94 37 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 25.33 +0.96 36 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.04 +1.10 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.62 +0.76 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.51 +0.75 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.68 +0.87 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.77 +0.77 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.04 +1.09 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.46 +1.02 32 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.81 +0.44 31 0 125 0
29SEP26 82.50 C 8.67 8.67 8.67 8.43 +0.44 31 15 297 +15
29SEP26 85.00 C 0.00 0.00 0.00 7.31 +0.37 31 0 572 0
29SEP26 87.50 C 0.00 0.00 0.00 6.28 +0.29 31 0 146 0
29SEP26 90.00 C 5.57 5.57 5.57 5.42 +0.22 31 4 174 -4
29SEP26 92.50 C 0.00 0.00 0.00 4.67 +0.21 31 0 155 0
29SEP26 95.00 C 0.00 0.00 0.00 4.00 +0.18 31 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.43 +0.16 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.93 +0.07 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.52 +0.08 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.19 +0.07 32 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 1.86 +0.01 32 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.57 -0.06 32 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.33 -0.09 33 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 1.09 -0.15 32 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.91 -0.20 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 -0.20 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.64 -0.22 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.54 -0.19 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.46 -0.18 33 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.39 -0.19 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.99 +0.82 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.01 +0.84 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.53 +0.77 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.22 +0.81 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.94 +0.86 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.75 +0.90 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.64 +0.92 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.60 +0.90 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.65 +0.83 32 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.78 +0.76 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.03 +0.69 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.39 +0.58 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.00 +1.01 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.48 +0.46 30 0 129 0
30DEC26 82.50 C 10.40 10.40 10.40 10.11 +0.47 30 15 630 +15
30DEC26 85.00 C 9.29 9.29 9.29 9.01 +0.38 30 15 456 +10
30DEC26 87.50 C 0.00 0.00 0.00 8.00 +0.36 30 0 93 0
30DEC26 90.00 C 0.00 0.00 0.00 7.08 +0.31 30 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 6.28 +0.32 31 0 195 0
30DEC26 95.00 C 0.00 0.00 0.00 5.55 +0.24 31 0 56 0
30DEC26 97.50 C 0.00 0.00 0.00 4.91 +0.23 31 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 4.41 +0.28 31 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 3.82 +0.24 31 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 3.31 +0.14 31 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 2.86 +0.10 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.44 +0.03 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.11 -0.01 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.78 -0.04 30 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.49 -0.12 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.27 -0.13 30 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.07 -0.13 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.91 -0.15 30 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.75 -0.15 30 0 30 0
30DEC26 130.00 C 1.28 1.28 1.28 0.66 -0.11 30 3 300 0
30MAR27 50.00 C 0.00 0.00 0.00 35.38 +0.76 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.13 +0.76 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.93 +0.79 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.79 +0.79 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.71 +0.77 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.68 +0.75 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.73 +0.67 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.86 +0.64 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.07 +0.55 31 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.39 +0.51 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 15.80 +0.69 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.33 +0.41 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.99 +0.46 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.74 +0.61 30 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 10.42 +0.37 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.48 +0.38 30 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 8.54 +0.34 30 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 7.70 +0.31 30 0 20 0
30MAR27 95.00 C 6.90 6.90 6.90 6.92 +0.27 30 5 10 +5
30MAR27 97.50 C 0.00 0.00 0.00 6.23 +0.19 30 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 5.60 +0.25 31 0 20 0
30MAR27 102.50 C 0.00 0.00 0.00 5.06 +0.26 31 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 4.62 +0.26 31 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 4.14 +0.22 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.75 +0.23 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.41 +0.28 31 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.10 +0.28 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.77 +0.31 32 0 1 0
TOTAL CALL 2,961 53,260 -34
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 68 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.04 83 0 49 0
20MAR26 75.00 P 0.03 0.03 0.03 0.01 -0.09 67 10 123 +6
20MAR26 77.50 P 0.12 0.12 0.08 0.04 -0.23 61 97 119 -44
20MAR26 80.00 P 0.23 0.23 0.23 0.20 -0.44 61 21 406 -10
20MAR26 82.50 P 0.90 0.90 0.60 0.69 -0.68 60 103 134 +24
20MAR26 85.00 P 1.50 1.75 1.50 1.76 -1.04 60 10 36 0
20MAR26 87.50 P 0.00 0.00 0.00 3.49 -1.36 63 0 1 0
20MAR26 90.00 P 0.00 0.00 0.00 5.79 -1.33 77 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 8.00 -1.53 66 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 10.46 -1.54 68 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 12.95 -1.55 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 15.45 -1.55 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 18.06 -1.44 140 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 20.56 -1.44 154 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 23.07 -1.43 170 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 25.57 -1.43 183 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 28.07 -1.43 196 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 30.57 -1.43 209 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 33.07 -1.43 221 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.06 51 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.11 49 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.12 -0.22 46 0 3 0
27MAR26 77.50 P 0.00 0.00 0.00 0.30 -0.36 45 0 0 0
27MAR26 80.00 P 0.67 0.67 0.67 0.67 -0.54 44 1 2 +1
27MAR26 82.50 P 0.00 0.00 0.00 1.34 -0.73 42 0 6 0
27MAR26 85.00 P 2.48 2.48 2.19 2.43 -0.94 41 12 6 +6
27MAR26 87.50 P 0.00 0.00 0.00 4.10 -0.95 43 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 5.96 -1.31 42 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 8.18 -1.40 43 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 10.54 -1.47 44 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 12.98 -1.52 45 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 15.46 -1.54 48 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 18.15 -1.35 75 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 20.65 -1.35 82 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 23.15 -1.35 89 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 25.65 -1.35 96 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 28.15 -1.35 102 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 146 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 419 0
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 78 35 684 0
30MAR26 60.00 P 0.01 0.01 0.01 0.01 0.00 70 1 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 911 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 502 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 994 0
30MAR26 70.00 P 0.09 0.10 0.09 0.03 -0.05 47 250 996 +13
30MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.10 43 0 930 0
30MAR26 75.00 P 0.20 0.20 0.20 0.16 -0.18 42 19 1,907 +19
30MAR26 77.50 P 0.36 0.37 0.35 0.36 -0.30 41 32 1,295 +32
30MAR26 80.00 P 0.88 0.88 0.70 0.76 -0.50 40 44 1,989 +4
30MAR26 82.50 P 1.42 1.46 1.23 1.45 -0.75 38 79 851 +26
30MAR26 85.00 P 2.46 2.46 2.39 2.55 -0.94 38 16 912 +15
30MAR26 87.50 P 0.00 0.00 0.00 4.19 -0.95 39 0 281 0
30MAR26 90.00 P 0.00 0.00 0.00 6.03 -1.30 38 0 281 0
30MAR26 92.50 P 0.00 0.00 0.00 8.22 -1.38 39 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 10.56 -1.45 40 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.98 -1.52 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.46 -1.54 43 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.15 -1.35 66 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 20.65 -1.35 72 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.15 -1.35 78 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.65 -1.35 84 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 28.15 -1.35 89 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 30.63 -1.37 94 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 33.07 -1.43 93 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.55 -1.45 97 0 0 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 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 330 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.04 39 0 139 0
29APR26 65.00 P 0.00 0.00 0.00 0.07 -0.09 38 0 308 0
29APR26 67.50 P 0.27 0.27 0.26 0.14 -0.15 37 15 333 0
29APR26 70.00 P 0.43 0.43 0.38 0.26 -0.23 36 19 450 +17
29APR26 72.50 P 0.00 0.00 0.00 0.46 -0.32 36 0 591 0
29APR26 75.00 P 0.90 0.90 0.80 0.76 -0.41 35 40 637 -1
29APR26 77.50 P 1.45 1.45 1.25 1.24 -0.53 34 48 371 -23
29APR26 80.00 P 2.05 2.05 1.80 1.91 -0.64 34 28 1,122 +2
29APR26 82.50 P 2.80 2.80 2.80 2.79 -0.76 33 16 1,025 +1
29APR26 85.00 P 3.92 4.01 3.87 3.92 -0.94 33 151 1,053 +60
29APR26 87.50 P 0.00 0.00 0.00 5.46 -0.96 33 0 477 0
29APR26 90.00 P 0.00 0.00 0.00 7.09 -1.09 33 0 257 0
29APR26 92.50 P 0.00 0.00 0.00 8.96 -1.46 32 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 11.06 -1.50 33 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 13.29 -1.52 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.54 -1.61 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.20 -1.36 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.65 -1.36 41 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.15 -1.35 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.65 -1.35 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.15 -1.35 51 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.65 -1.35 54 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.15 -1.35 57 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.65 -1.35 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 -0.06 38 0 17 0
28MAY26 60.00 P 0.00 0.00 0.00 0.10 -0.09 37 0 74 0
28MAY26 62.50 P 0.00 0.00 0.00 0.17 -0.14 36 0 107 0
28MAY26 65.00 P 0.00 0.00 0.00 0.30 -0.20 36 0 141 0
28MAY26 67.50 P 0.00 0.00 0.00 0.49 -0.27 36 0 96 0
28MAY26 70.00 P 0.00 0.00 0.00 0.77 -0.31 35 0 333 0
28MAY26 72.50 P 1.16 1.16 1.16 1.16 -0.38 35 6 285 -6
28MAY26 75.00 P 1.75 1.75 1.68 1.69 -0.46 34 2 323 +2
28MAY26 77.50 P 2.20 2.20 2.20 2.33 -0.59 33 5 469 +5
28MAY26 80.00 P 3.22 3.45 2.95 3.18 -0.68 33 45 235 -8
28MAY26 82.50 P 4.00 4.01 3.96 4.23 -0.76 32 37 399 +22
28MAY26 85.00 P 5.22 5.26 5.18 5.52 -0.84 32 38 597 +23
28MAY26 87.50 P 6.88 6.88 6.73 7.03 -0.89 32 30 620 -15
28MAY26 90.00 P 0.00 0.00 0.00 8.68 -1.26 32 0 419 0
28MAY26 92.50 P 10.33 10.33 10.33 10.55 -1.31 32 70 130 +70
28MAY26 95.00 P 12.40 12.40 12.32 12.56 -1.35 32 100 109 +85
28MAY26 97.50 P 14.49 14.49 14.44 14.69 -1.16 32 85 70 +70
28MAY26 100.00 P 16.71 16.71 16.69 16.87 -1.10 31 80 70 +70
28MAY26 102.50 P 19.00 19.00 18.97 19.01 -1.42 29 70 70 +70
28MAY26 105.00 P 21.34 21.34 21.31 21.35 -1.31 27 70 70 +70
28MAY26 107.50 P 23.69 23.69 23.69 23.73 -1.32 23 70 70 +70
28MAY26 110.00 P 0.00 0.00 0.00 26.15 -1.43 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.59 -1.32 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.03 -1.46 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.48 -1.54 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.93 -1.52 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.05 36 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 -0.08 35 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.34 -0.13 35 0 457 0
29JUN26 65.00 P 0.00 0.00 0.00 0.54 -0.19 35 0 1,716 0
29JUN26 67.50 P 0.95 0.95 0.95 0.82 -0.27 34 15 632 +15
29JUN26 70.00 P 0.00 0.00 0.00 1.19 -0.37 34 0 2,369 0
29JUN26 72.50 P 1.71 1.71 1.71 1.69 -0.38 34 1 2,560 +1
29JUN26 75.00 P 0.00 0.00 0.00 2.32 -0.44 33 0 2,121 0
29JUN26 77.50 P 3.00 3.00 3.00 3.08 -0.55 33 25 1,095 +25
29JUN26 80.00 P 4.06 4.06 3.85 4.01 -0.65 33 135 762 +85
29JUN26 82.50 P 5.17 5.18 4.83 5.13 -0.71 32 118 666 +98
29JUN26 85.00 P 6.26 6.26 6.19 6.42 -0.77 32 136 401 +89
29JUN26 87.50 P 7.71 7.71 7.61 7.94 -0.77 32 268 639 +191
29JUN26 90.00 P 9.36 9.36 9.36 9.56 -1.15 32 60 398 +60
29JUN26 92.50 P 11.16 11.35 11.14 11.37 -1.19 32 156 277 +156
29JUN26 95.00 P 13.12 13.12 13.10 13.33 -1.19 32 30 140 +30
29JUN26 97.50 P 15.21 15.21 15.17 15.39 -1.19 33 30 60 +30
29JUN26 100.00 P 0.00 0.00 0.00 17.51 -1.24 33 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.72 -1.11 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.01 -1.11 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.32 -1.14 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.68 -0.99 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.06 -1.00 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.47 -1.02 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.90 -1.12 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.32 -1.13 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 35 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 0.00 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 0.00 35 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 151 0
29SEP26 55.00 P 0.62 0.62 0.62 0.31 -0.03 34 15 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.47 -0.05 34 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 -0.09 34 0 109 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 -0.14 33 0 188 0
29SEP26 65.00 P 0.00 0.00 0.00 1.34 -0.19 33 0 297 0
29SEP26 67.50 P 0.00 0.00 0.00 1.82 -0.22 33 0 841 0
29SEP26 70.00 P 2.53 2.53 2.53 2.39 -0.30 33 30 317 0
29SEP26 72.50 P 2.99 2.99 2.99 3.06 -0.37 33 5 307 +5
29SEP26 75.00 P 0.00 0.00 0.00 3.84 -0.41 33 0 173 0
29SEP26 77.50 P 0.00 0.00 0.00 4.74 -0.46 32 0 275 0
29SEP26 80.00 P 0.00 0.00 0.00 5.80 -0.52 32 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 6.99 -0.56 32 0 410 0
29SEP26 85.00 P 0.00 0.00 0.00 8.31 -0.62 32 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 9.77 -0.75 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.48 -0.60 32 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 13.10 -0.63 32 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.96 -0.65 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.87 -0.66 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.87 -0.71 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.08 -0.73 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.21 -0.55 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.24 -0.91 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.64 -0.76 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.91 -0.72 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.21 -0.68 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.34 -1.25 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.91 -0.72 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.07 -0.93 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.47 -0.93 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.87 -0.91 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.29 -0.93 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.06 31 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 -0.11 31 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 -0.13 31 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.02 -0.18 31 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 1.40 -0.23 31 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.90 -0.25 31 0 100 0
30DEC26 67.50 P 2.73 2.73 2.73 2.48 -0.33 31 1 210 -1
30DEC26 70.00 P 0.00 0.00 0.00 3.16 -0.40 31 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 3.99 -0.42 32 0 172 0
30DEC26 75.00 P 5.03 5.03 4.94 4.89 -0.44 32 50 132 +25
30DEC26 77.50 P 5.88 5.88 5.88 5.94 -0.39 32 25 83 +25
30DEC26 80.00 P 0.00 0.00 0.00 7.05 -0.40 32 0 978 0
30DEC26 82.50 P 0.00 0.00 0.00 8.26 -0.50 32 0 542 0
30DEC26 85.00 P 0.00 0.00 0.00 9.59 -0.55 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 11.05 -0.59 32 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 12.63 -0.66 32 0 227 0
30DEC26 92.50 P 14.08 14.08 14.04 14.12 -0.67 31 60 226 +8
30DEC26 95.00 P 0.00 0.00 0.00 16.00 -0.59 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.87 -0.60 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.80 -0.62 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.80 -0.63 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.85 -0.65 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.95 -0.67 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.10 -0.66 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.28 -0.84 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.50 -0.86 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.75 -0.84 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.05 -1.09 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.37 -0.93 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.70 -0.82 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.07 -1.19 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.46 -0.82 32 0 0 0
30MAR27 50.00 P 0.88 0.88 0.88 0.51 -0.08 33 1 4 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.69 -0.14 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 -0.17 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.32 -0.20 32 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.70 -0.28 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.20 -0.28 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.76 -0.32 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.41 -0.30 32 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.16 -0.21 32 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 4.92 -0.33 31 0 0 0
30MAR27 75.00 P 6.00 6.00 6.00 5.82 -0.39 31 25 41 +25
30MAR27 77.50 P 0.00 0.00 0.00 6.80 -0.39 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.98 -0.47 31 0 21 0
30MAR27 82.50 P 0.00 0.00 0.00 9.18 -0.54 31 0 501 0
30MAR27 85.00 P 0.00 0.00 0.00 10.53 -0.58 31 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 11.97 -0.60 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.56 -0.58 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.23 -0.69 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.81 -0.63 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.64 -0.57 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.54 -0.89 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.48 -0.92 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.48 -0.77 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.54 -0.77 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.63 -0.78 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.77 -0.79 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.94 -0.79 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.15 -0.80 32 0 0 0
TOTAL PUT 2,941 59,981 +1,544
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$ 5.26
30MAR26 3.30 C 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.76 -0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.66 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.57 -0.12 97 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.46 -0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.36 -0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.26 -0.12 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.16 -0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 -0.12 66 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.96 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.78 -0.12 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.69 -0.13 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 -0.09 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.51 -0.12 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.43 -0.11 53 0 0 0
30MAR26 5.00 C 0.34 0.34 0.34 0.35 -0.12 51 5 3 -2
30MAR26 5.25 C 0.22 0.22 0.22 0.21 -0.08 53 4 19 +3
30MAR26 5.50 C 0.11 0.11 0.10 0.11 -0.06 53 15 176 +7
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.04 52 0 116 0
30MAR26 6.00 C 0.03 0.03 0.02 0.03 -0.02 57 20 70 +11
30MAR26 6.25 C 0.01 0.01 0.01 0.01 -0.02 55 2 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 269 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.03 -0.13 53 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.94 -0.10 52 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.87 -0.09 54 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 -0.09 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.70 -0.10 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.63 -0.10 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 -0.09 51 0 5 0
29APR26 5.00 C 0.00 0.00 0.00 0.49 -0.10 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 -0.06 48 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 0.17 -0.04 48 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 65 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 -0.03 47 0 31 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 52 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 193 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.09 -0.09 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.01 -0.10 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.93 -0.09 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.83 -0.11 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 -0.10 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 -0.11 46 0 0 0
28MAY26 4.90 C 0.63 0.63 0.63 0.63 -0.10 46 15 15 +15
28MAY26 5.00 C 0.57 0.57 0.57 0.57 -0.10 45 15 30 +15
28MAY26 5.25 C 0.00 0.00 0.00 0.43 -0.09 44 0 45 0
28MAY26 5.50 C 0.00 0.00 0.00 0.33 -0.07 45 0 15 0
28MAY26 5.75 C 0.00 0.00 0.00 0.24 -0.06 44 0 18 0
28MAY26 6.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.07 -0.02 46 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.38 -0.10 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.30 -0.09 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 -0.10 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 -0.11 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 -0.10 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 -0.10 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 -0.11 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.84 -0.09 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 -0.07 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.72 -0.09 46 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.64 -0.09 44 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 -0.07 43 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.40 -0.07 43 0 18 0
29JUN26 5.75 C 0.35 0.35 0.35 0.32 -0.05 44 100 100 +85
29JUN26 6.00 C 0.00 0.00 0.00 0.25 -0.04 44 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.04 44 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 -0.02 44 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 320 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.03 44 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 45 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 1.47 -0.11 44 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.41 -0.11 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 -0.11 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 -0.12 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.10 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 -0.10 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.12 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 -0.10 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 -0.10 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 -0.10 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 -0.08 44 0 0 0
29SEP26 5.25 C 0.70 0.70 0.70 0.69 -0.10 42 15 15 +15
29SEP26 5.50 C 0.00 0.00 0.00 0.58 -0.07 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.49 -0.06 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.04 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 -0.04 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 -0.04 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.03 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.01 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.37 -0.10 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.11 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.10 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.20 -0.08 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.09 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 -0.09 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 -0.09 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 -0.09 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 -0.10 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 -0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 -0.07 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.03 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.47 -0.10 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.40 -0.10 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 -0.11 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 -0.11 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.09 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 -0.11 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 -0.09 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.08 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 -0.09 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.09 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.74 -0.07 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 -0.08 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 -0.06 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
TOTAL CALL 191 12,397 +149
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 104 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 590 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 61 0 125 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 59 0 565 0
30MAR26 4.80 P 0.06 0.06 0.05 0.05 +0.01 55 16 286 +15
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.02 58 0 608 0
30MAR26 5.00 P 0.10 0.12 0.10 0.10 +0.02 55 41 740 +2
30MAR26 5.25 P 0.00 0.00 0.00 0.21 +0.05 57 0 808 0
30MAR26 5.50 P 0.00 0.00 0.00 0.36 +0.07 57 0 727 0
30MAR26 5.75 P 0.58 0.58 0.58 0.56 +0.10 61 20 674 -20
30MAR26 6.00 P 0.00 0.00 0.00 0.78 +0.11 64 0 445 0
30MAR26 6.25 P 0.00 0.00 0.00 1.00 +0.11 58 0 273 0
30MAR26 6.50 P 0.00 0.00 0.00 1.26 +0.10 77 0 276 0
30MAR26 6.75 P 0.00 0.00 0.00 1.50 +0.09 78 0 303 0
30MAR26 7.00 P 0.00 0.00 0.00 1.76 +0.10 97 0 483 0
30MAR26 7.25 P 0.00 0.00 0.00 2.00 +0.13 95 0 79 -24
30MAR26 7.50 P 0.00 0.00 0.00 2.26 +0.13 114 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.49 +0.11 0 0 55 -15
30MAR26 8.00 P 0.00 0.00 0.00 2.75 +0.13 118 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.00 +0.12 126 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.25 +0.12 133 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.51 +0.13 153 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.75 +0.13 145 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.00 +0.10 151 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.25 +0.10 157 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.51 +0.13 178 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 +0.01 51 0 90 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 75 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 +0.02 50 0 45 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 +0.03 51 0 57 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 +0.03 50 0 67 0
29APR26 4.90 P 0.00 0.00 0.00 0.19 +0.03 50 0 110 0
29APR26 5.00 P 0.24 0.24 0.24 0.23 +0.04 50 30 157 +30
29APR26 5.25 P 0.34 0.34 0.34 0.35 +0.06 51 6 98 +2
29APR26 5.50 P 0.49 0.49 0.47 0.49 +0.07 50 16 141 -15
29APR26 5.75 P 0.00 0.00 0.00 0.66 +0.08 50 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.84 +0.11 48 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 1.07 +0.14 52 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 1.28 +0.12 50 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.51 +0.10 49 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.77 +0.11 59 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 2.01 +0.13 60 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.26 +0.13 65 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.49 +0.11 0 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.75 +0.09 68 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 3.00 +0.12 72 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.25 +0.12 76 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.51 +0.13 86 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.75 +0.13 83 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.00 +0.10 86 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.25 +0.10 90 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.51 +0.13 101 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28MAY26 4.40 P 0.12 0.12 0.12 0.10 +0.01 46 30 30 +30
28MAY26 4.50 P 0.15 0.15 0.15 0.13 +0.02 47 30 35 +30
28MAY26 4.60 P 0.16 0.17 0.16 0.15 +0.02 46 19 19 +19
28MAY26 4.70 P 0.19 0.19 0.19 0.18 +0.02 46 15 15 +15
28MAY26 4.80 P 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.25 +0.03 46 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.30 +0.04 47 0 0 0
28MAY26 5.25 P 0.42 0.42 0.42 0.42 +0.04 47 10 66 +10
28MAY26 5.50 P 0.57 0.57 0.57 0.57 +0.07 48 15 30 +15
28MAY26 5.75 P 0.00 0.00 0.00 0.74 +0.08 48 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 0.89 +0.07 44 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.10 +0.08 46 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.31 +0.08 45 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.53 +0.10 45 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.77 +0.11 47 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.01 +0.10 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.26 +0.13 52 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.51 +0.12 55 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.76 +0.10 59 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 3.00 +0.12 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.25 +0.12 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.51 +0.13 69 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.75 +0.12 67 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.00 +0.10 70 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.25 +0.10 73 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.51 +0.12 80 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 44 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.02 46 0 11 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 +0.02 46 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.02 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.03 46 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 +0.03 46 0 2 0
29JUN26 4.70 P 0.25 0.26 0.25 0.24 +0.03 45 16 19 +16
29JUN26 4.80 P 0.00 0.00 0.00 0.28 +0.03 45 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.32 +0.04 45 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.37 +0.05 46 0 91 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.06 46 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 +0.06 45 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 +0.07 45 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 +0.08 45 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 +0.08 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.36 +0.09 45 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 +0.09 43 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.83 +0.12 50 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 +0.09 44 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.27 +0.11 47 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.51 +0.11 48 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.76 +0.10 51 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 +0.11 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.28 +0.14 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.51 +0.12 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.78 +0.14 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.00 +0.10 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.25 +0.10 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.51 +0.12 69 0 0 0
29SEP26 4.00 P 0.17 0.17 0.17 0.15 +0.02 44 3 175 +3
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.02 43 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.02 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.02 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.04 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.03 44 0 10 0
29SEP26 4.60 P 0.33 0.33 0.33 0.34 +0.04 44 15 16 +15
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.04 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.04 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.04 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.04 44 0 13 0
29SEP26 5.25 P 0.61 0.61 0.61 0.64 +0.05 44 6 6 +6
29SEP26 5.50 P 0.00 0.00 0.00 0.77 +0.05 43 0 15 0
29SEP26 5.75 P 0.91 0.91 0.91 0.93 +0.07 43 8 8 +8
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.06 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.08 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 +0.08 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 +0.08 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 +0.11 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.10 44 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 +0.10 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.54 +0.10 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 +0.11 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.02 +0.11 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.28 +0.13 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.51 +0.12 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.78 +0.14 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.00 +0.10 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 +0.10 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.51 +0.12 54 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.03 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.03 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.05 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.05 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.07 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.07 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 +0.06 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.08 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.08 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.94 +0.07 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 +0.09 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 +0.08 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.09 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 +0.09 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 +0.09 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.28 +0.10 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.51 +0.09 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.78 +0.13 45 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.00 +0.10 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.25 +0.10 44 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.51 +0.12 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
30MAR27 4.60 P 0.50 0.51 0.50 0.49 +0.02 41 4 26 +4
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.03 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.03 41 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.05 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.03 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 +0.07 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 +0.07 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.44 +0.07 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.62 +0.08 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.09 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.07 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.21 +0.10 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.42 +0.10 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.63 +0.10 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.85 +0.08 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.07 +0.09 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.31 +0.10 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.54 +0.12 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.78 +0.12 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.01 +0.09 40 0 0 0
TOTAL PUT 300 17,839 +146
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$ 120.10
30MAR26 72.50 C 0.00 0.00 0.00 47.66 +2.59 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.16 +2.59 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 42.67 +2.60 79 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 40.17 +2.59 69 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 37.67 +2.58 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 35.18 +2.58 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 32.69 +2.57 66 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 30.21 +2.55 66 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 27.74 +2.51 65 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 25.30 +2.46 66 0 61 0
30MAR26 97.50 C 0.00 0.00 0.00 22.89 +2.39 65 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 20.53 +2.29 65 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 18.24 +2.17 65 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 16.04 +2.02 65 0 74 0
30MAR26 107.50 C 0.00 0.00 0.00 13.96 +1.50 65 0 219 0
30MAR26 110.00 C 0.00 0.00 0.00 12.00 +1.68 65 0 84 0
30MAR26 112.50 C 0.00 0.00 0.00 10.20 +1.49 65 0 42 0
30MAR26 115.00 C 8.50 8.50 8.50 8.56 +1.28 65 1 110 0
30MAR26 117.50 C 6.90 6.90 6.90 7.30 +1.41 68 1 262 -1
30MAR26 120.00 C 5.18 5.47 5.18 5.97 +1.12 67 5 219 -2
30MAR26 122.50 C 3.88 4.76 3.88 4.82 +0.82 67 15 141 -1
30MAR26 125.00 C 3.92 3.92 3.92 3.84 +0.62 66 3 91 0
30MAR26 127.50 C 0.00 0.00 0.00 3.02 +0.49 66 0 13 0
30MAR26 130.00 C 2.04 2.65 2.04 2.35 +0.38 66 17 559 -3
30MAR26 132.50 C 2.00 2.10 2.00 1.80 +0.29 66 3 50 -1
30MAR26 135.00 C 1.25 1.25 1.25 1.36 +0.21 66 15 91 0
30MAR26 137.50 C 0.99 0.99 0.99 1.02 +0.18 66 15 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.75 +0.12 66 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 0.53 +0.07 65 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.39 +0.05 65 0 13 0
29APR26 72.50 C 0.00 0.00 0.00 47.85 +2.56 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 45.39 +2.55 60 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 42.94 +2.54 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.50 +2.50 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 38.09 +2.47 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 35.72 +2.43 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.38 +2.38 60 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 31.09 +2.31 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.85 +2.63 59 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 26.69 +2.17 60 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 24.59 +2.07 60 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 22.57 +1.97 60 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 20.65 +1.88 60 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 18.81 +1.77 60 0 28 0
29APR26 107.50 C 0.00 0.00 0.00 17.08 +1.66 60 0 21 0
29APR26 110.00 C 15.00 15.00 15.00 15.44 +1.54 60 1 47 +1
29APR26 112.50 C 0.00 0.00 0.00 13.91 +1.43 60 0 25 0
29APR26 115.00 C 11.91 11.91 11.91 12.49 +1.43 60 15 50 +15
29APR26 117.50 C 0.00 0.00 0.00 11.45 +1.55 61 1 50 -1
29APR26 120.00 C 0.00 0.00 0.00 10.25 +1.40 61 0 117 0
29APR26 122.50 C 8.35 8.35 8.35 9.11 +1.21 61 2 31 0
29APR26 125.00 C 0.00 0.00 0.00 8.06 +1.01 61 0 38 0
29APR26 127.50 C 7.26 7.26 7.26 7.11 +0.82 61 15 45 +13
29APR26 130.00 C 5.80 5.80 5.80 6.25 +0.73 61 1 197 +1
29APR26 132.50 C 5.18 5.18 5.18 5.48 +0.65 61 1 57 0
29APR26 135.00 C 0.00 0.00 0.00 4.79 +0.58 61 0 219 0
29APR26 137.50 C 4.60 4.60 4.60 4.18 +0.51 60 1 3 +1
29APR26 140.00 C 0.00 0.00 0.00 3.63 +0.45 60 0 16 0
29APR26 142.50 C 0.00 0.00 0.00 3.14 +0.38 60 0 1 0
29APR26 145.00 C 3.03 3.03 3.03 2.72 +0.34 60 3 34 +3
28MAY26 72.50 C 0.00 0.00 0.00 48.17 +2.51 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 45.77 +2.48 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 43.41 +2.45 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 41.07 +2.40 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 38.78 +2.36 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.53 +2.30 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.34 +2.24 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.21 +2.18 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.14 +2.11 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 28.14 +2.03 58 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 26.21 +2.39 58 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 24.36 +1.86 58 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 22.59 +1.78 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 20.90 +1.68 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 19.30 +1.59 58 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 17.78 +1.50 58 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 16.35 +1.41 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 15.00 +1.61 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 13.98 +1.53 59 0 0 0
28MAY26 120.00 C 12.89 12.89 12.89 12.94 +1.57 59 1 25 -1
28MAY26 122.50 C 0.00 0.00 0.00 11.81 +1.46 59 1 2 0
28MAY26 125.00 C 0.00 0.00 0.00 10.75 +1.23 59 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 9.78 +1.07 59 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 8.88 +0.92 59 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 8.04 +0.78 59 0 7 0
28MAY26 135.00 C 0.00 0.00 0.00 7.28 +0.72 59 0 2 0
28MAY26 137.50 C 0.00 0.00 0.00 6.58 +0.65 59 0 16 0
28MAY26 140.00 C 0.00 0.00 0.00 5.93 +0.59 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.68 +2.45 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.38 +2.42 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.11 +2.37 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.89 +2.32 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.72 +2.27 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 37.61 +2.22 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.55 +2.16 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.55 +2.09 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.62 +2.03 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 29.76 +1.97 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 27.96 +1.89 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 26.24 +1.82 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 24.58 +1.74 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 23.00 +1.66 57 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 21.50 +1.59 57 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 20.07 +1.51 57 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 18.71 +1.44 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 17.42 +1.44 57 0 30 0
29JUN26 117.50 C 15.38 16.23 15.38 16.49 +1.60 58 14 105 +14
29JUN26 120.00 C 0.00 0.00 0.00 15.47 +1.63 59 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 14.39 +1.53 59 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 13.34 +1.41 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 12.35 +1.24 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 11.43 +1.12 58 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 10.57 +0.99 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 9.76 +1.01 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 9.01 +1.03 58 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 8.31 +0.96 58 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 7.43 +0.66 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.85 +0.62 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.75 +2.39 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.70 +2.35 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.70 +2.32 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.76 +2.28 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.87 +2.25 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.03 +2.20 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.25 +2.16 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.52 +2.11 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.86 +2.07 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.24 +2.02 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.69 +1.98 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.19 +1.93 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.74 +1.87 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.36 +1.83 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.02 +1.78 58 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 25.74 +1.73 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.51 +1.68 58 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 23.33 +1.62 58 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 22.20 +1.67 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 21.39 +1.84 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 20.42 +1.80 59 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 19.48 +1.53 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 18.70 +1.59 60 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 17.78 +1.48 60 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 16.89 +1.36 60 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 16.05 +1.29 60 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.24 +1.24 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 14.48 +1.20 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.75 +1.52 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.67 +1.08 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.53 +2.20 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.63 +2.15 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.77 +2.10 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.97 +2.06 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.22 +2.01 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.52 +1.96 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.87 +1.91 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.28 +1.87 56 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 38.73 +1.82 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.23 +1.76 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.78 +1.71 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.38 +1.66 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.03 +1.61 56 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 31.73 +1.57 56 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 30.47 +1.52 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 29.26 +1.47 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 28.09 +1.42 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.97 +1.38 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.88 +1.43 56 0 10 0
30DEC26 120.00 C 26.00 26.00 26.00 25.48 +1.98 58 7 47 +7
30DEC26 122.50 C 0.00 0.00 0.00 23.84 +1.25 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 23.49 +1.77 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 22.61 +1.73 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 21.69 +1.20 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 20.81 +1.11 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 19.96 +1.06 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 19.15 +1.03 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.37 +0.99 57 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 17.62 +0.95 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 16.90 +0.92 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.22 +2.04 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 53.28 +2.84 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.69 +1.94 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.99 +1.88 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.35 +1.83 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.48 +2.51 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.91 +2.44 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.39 +2.49 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.23 +1.62 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.82 +1.58 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.12 +2.35 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.79 +2.29 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.51 +2.24 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.60 +1.38 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.10 +2.15 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.24 +1.28 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.12 +1.24 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.04 +1.20 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.99 +1.17 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.82 +1.93 57 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 27.01 +1.07 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.07 +0.93 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.91 +1.60 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.01 +1.49 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 24.14 +1.38 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.30 +1.33 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 22.49 +1.23 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 21.70 +1.11 56 0 0 0
TOTAL CALL 138 5,433 +45
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.03 63 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.06 65 0 511 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 -0.09 65 0 56 0
30MAR26 95.00 P 0.29 0.29 0.29 0.11 -0.14 65 20 47 -19
30MAR26 97.50 P 0.00 0.00 0.00 0.21 -0.22 66 0 113 0
30MAR26 100.00 P 0.53 0.53 0.38 0.35 -0.32 65 28 90 +5
30MAR26 102.50 P 0.66 0.66 0.66 0.56 -0.40 65 15 106 0
30MAR26 105.00 P 1.22 1.22 0.91 0.83 -0.56 65 30 109 +15
30MAR26 107.50 P 1.19 1.19 1.19 1.23 -0.72 64 1 38 -1
30MAR26 110.00 P 1.67 1.67 1.67 1.76 -0.89 64 1 41 +1
30MAR26 112.50 P 2.65 2.65 2.65 2.43 -1.12 64 5 100 0
30MAR26 115.00 P 3.13 3.13 3.13 3.26 -1.39 64 1 112 0
30MAR26 117.50 P 0.00 0.00 0.00 4.26 -1.70 64 0 265 0
30MAR26 120.00 P 7.01 7.01 5.50 5.42 -1.81 63 20 78 0
30MAR26 122.50 P 7.56 7.56 7.56 6.78 -2.17 63 15 15 0
30MAR26 125.00 P 0.00 0.00 0.00 8.34 -2.19 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 10.25 -2.11 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 12.09 -2.21 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 14.05 -2.32 65 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 16.12 -2.41 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 18.30 -2.45 65 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 20.55 -2.48 65 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 22.85 -2.53 65 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 25.20 -2.56 65 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 -0.03 60 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.06 -0.05 59 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.10 -0.06 59 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.16 -0.09 60 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.25 -0.12 60 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.37 -0.16 60 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.52 -0.21 60 0 38 0
29APR26 90.00 P 0.94 0.94 0.94 0.71 -0.30 59 20 33 -14
29APR26 92.50 P 1.20 1.20 1.20 1.01 -0.31 60 1 39 +1
29APR26 95.00 P 1.33 1.39 1.33 1.32 -0.46 60 45 62 +24
29APR26 97.50 P 1.77 1.77 1.77 1.66 -0.51 59 15 38 0
29APR26 100.00 P 2.17 2.17 2.17 2.13 -0.58 59 15 68 0
29APR26 102.50 P 0.00 0.00 0.00 2.66 -0.71 59 0 52 0
29APR26 105.00 P 3.24 3.24 3.24 3.31 -0.81 59 3 44 +3
29APR26 107.50 P 0.00 0.00 0.00 4.05 -0.91 59 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 4.88 -1.08 58 0 33 0
29APR26 112.50 P 5.84 5.84 5.84 5.84 -1.22 58 1 38 -1
29APR26 115.00 P 0.00 0.00 0.00 6.84 -1.45 58 0 60 0
29APR26 117.50 P 8.10 8.10 8.10 8.02 -1.64 58 2 59 0
29APR26 120.00 P 9.80 9.80 9.39 9.22 -2.02 58 6 30 0
29APR26 122.50 P 10.85 10.85 10.85 10.63 -1.88 58 3 15 -1
29APR26 125.00 P 12.40 12.40 12.40 12.15 -2.27 58 3 15 -2
29APR26 127.50 P 0.00 0.00 0.00 13.83 -1.91 59 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 15.68 -1.85 60 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 17.40 -1.94 60 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 19.20 -2.06 60 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 21.12 -2.11 60 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 23.09 -2.16 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 25.11 -2.24 60 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 27.21 -2.25 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.20 -0.09 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.29 -0.12 57 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.42 -0.14 58 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.57 -0.19 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.77 -0.23 58 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.01 -0.29 58 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 1.30 -0.36 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 1.72 -0.39 58 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 2.10 -0.43 58 0 59 0
28MAY26 95.00 P 0.00 0.00 0.00 2.55 -0.50 57 0 56 0
28MAY26 97.50 P 0.00 0.00 0.00 3.11 -0.57 58 0 145 0
28MAY26 100.00 P 4.03 4.03 4.03 3.78 -0.57 58 20 158 0
28MAY26 102.50 P 0.00 0.00 0.00 4.35 -0.82 57 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 5.15 -0.92 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 5.99 -1.09 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 6.96 -1.23 56 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 7.98 -1.38 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 9.08 -1.54 56 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 10.30 -1.67 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 11.61 -1.74 56 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 13.19 -1.72 57 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 14.70 -1.82 57 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 16.29 -1.75 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 17.93 -2.01 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 19.61 -1.88 58 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.40 -1.91 58 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.22 -1.92 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 25.05 -2.07 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.55 -0.15 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.73 -0.18 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.95 -0.23 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.22 -0.26 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 1.52 -0.34 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 1.91 -0.36 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 2.32 -0.45 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 2.82 -0.50 57 0 20 0
29JUN26 92.50 P 0.00 0.00 0.00 3.37 -0.56 57 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 3.98 -0.66 57 0 69 0
29JUN26 97.50 P 0.00 0.00 0.00 4.69 -0.57 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 5.41 -0.68 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 6.10 -0.91 56 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 6.96 -1.05 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 7.92 -1.16 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 8.96 -1.27 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 10.02 -1.43 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 11.21 -1.60 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 12.47 -1.61 56 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 13.82 -1.76 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 15.49 -1.56 57 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 17.01 -1.70 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 18.59 -1.79 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.23 -1.62 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 21.85 -1.67 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 23.51 -1.81 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 25.30 -1.86 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 27.14 -1.86 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.98 -1.92 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 30.86 -2.03 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.16 -0.23 58 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 2.60 -0.23 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.04 -0.29 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.59 -0.33 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.18 -0.32 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.77 -0.43 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 5.50 -0.45 58 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 6.25 -0.45 58 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 7.00 -0.57 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.91 -0.59 58 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.84 -0.39 58 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 9.78 -0.42 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 10.49 -0.79 57 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 11.58 -0.91 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 12.67 -1.07 57 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 13.77 -1.24 57 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 15.12 -1.23 57 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 16.32 -1.28 57 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 17.71 -1.44 57 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 19.25 -1.25 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 20.75 -1.29 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 22.12 -1.51 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.69 -1.58 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.31 -1.64 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.98 -1.69 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.68 -1.76 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.42 -1.57 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.21 -1.53 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.05 -1.56 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.92 -1.57 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.47 -0.44 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.07 -0.45 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.67 -0.46 56 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.28 -0.58 56 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.03 -0.60 56 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.80 -0.61 56 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 7.57 -0.69 56 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 8.44 -0.77 56 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 9.39 -0.78 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.34 -0.79 56 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 11.02 -0.84 55 0 50 0
30DEC26 100.00 P 12.44 12.44 12.44 12.06 -0.91 55 1 3 0
30DEC26 102.50 P 0.00 0.00 0.00 13.16 -0.93 55 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 14.45 -0.84 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 15.63 -0.92 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 16.89 -0.98 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 18.06 -1.19 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 19.43 -1.26 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 20.84 -1.32 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 22.40 -1.33 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 23.84 -1.42 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.37 -1.53 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.97 -1.56 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.61 -1.59 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 30.25 -1.65 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.94 -1.70 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.66 -1.75 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.41 -1.80 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.20 -1.84 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.01 -1.90 56 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.79 -0.54 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.41 -0.61 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.11 -0.70 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.89 -0.72 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.68 -0.72 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.32 -0.74 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.22 -0.79 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.12 -0.84 54 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.08 -0.83 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.07 -0.93 54 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.12 -1.01 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.20 -1.07 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.33 -1.08 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.53 -1.06 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.78 -1.14 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.07 -1.18 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.41 -1.17 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.80 -1.22 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.22 -1.29 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.93 -1.32 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.35 -1.43 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.92 -1.46 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 29.59 -1.69 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.23 -1.22 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.56 -1.58 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.24 -1.63 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.95 -1.68 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.69 -1.72 55 0 0 0
TOTAL PUT 271 4,977 +11
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$ 137.70
20MAR26 65.00 C 73.00 73.02 72.83 73.17 +3.01 545 300 300 +300
20MAR26 67.50 C 0.00 0.00 0.00 70.67 +3.01 520 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 68.17 +3.01 496 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 65.67 +3.01 473 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 63.17 +3.01 451 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 60.67 +3.00 430 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 58.17 +3.00 409 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 55.67 +3.00 389 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 53.17 +3.00 369 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 50.67 +3.00 350 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 48.17 +3.00 331 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 45.68 +3.01 314 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 43.18 +3.01 296 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 40.68 +3.00 279 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 38.18 +3.00 261 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 35.68 +3.00 244 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 33.19 +3.00 229 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 30.69 +3.00 212 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 28.19 +2.98 196 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 25.70 +2.97 181 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 23.22 +2.96 167 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 20.74 +3.63 152 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 18.31 +3.04 141 0 10 0
20MAR26 122.50 C 16.39 16.39 15.30 15.93 +3.00 131 40 30 -10
20MAR26 125.00 C 9.50 14.25 9.50 13.54 +3.23 120 30 109 +15
20MAR26 127.50 C 0.00 0.00 0.00 11.33 +3.20 114 0 172 0
20MAR26 130.00 C 6.07 10.00 5.44 9.28 +2.49 110 104 879 +13
20MAR26 132.50 C 4.33 8.00 4.02 7.41 +2.22 108 385 1,848 +226
20MAR26 135.00 C 3.85 7.03 2.95 5.77 +1.92 106 931 3,438 +19
20MAR26 137.50 C 2.50 5.50 2.10 4.38 +1.62 105 961 2,780 +39
20MAR26 140.00 C 1.84 4.23 1.40 3.23 +1.31 104 1,568 2,253 +261
20MAR26 142.50 C 1.04 3.23 0.93 2.32 +1.03 103 987 1,611 +168
20MAR26 145.00 C 0.84 2.34 0.59 1.61 +0.77 103 1,675 2,274 +1,140
20MAR26 147.50 C 0.42 1.75 0.39 1.09 +0.56 102 628 1,103 +136
20MAR26 150.00 C 0.28 1.22 0.26 0.72 +0.40 102 1,549 852 -725
20MAR26 152.50 C 0.18 0.84 0.18 0.46 +0.27 102 487 699 -93
20MAR26 155.00 C 0.11 0.60 0.11 0.28 +0.17 102 772 1,020 +284
20MAR26 157.50 C 0.04 0.45 0.04 0.17 +0.11 102 406 611 +291
20MAR26 160.00 C 0.12 0.30 0.12 0.10 +0.07 102 250 297 +249
20MAR26 162.50 C 0.07 0.16 0.07 0.06 +0.04 102 65 94 +65
20MAR26 165.00 C 0.10 0.11 0.10 0.04 +0.03 105 53 53 +53
20MAR26 167.50 C 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
20MAR26 170.00 C 0.05 0.05 0.05 0.01 0.00 102 8 8 +8
20MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
20MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
20MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
20MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
20MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
20MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 28.19 +2.98 90 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 25.70 +2.97 83 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 23.22 +2.96 76 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 20.74 +3.15 70 0 0 0
27MAR26 120.00 C 0.00 0.00 0.00 18.31 +2.97 65 0 1 0
27MAR26 122.50 C 0.00 0.00 0.00 15.93 +2.33 60 0 0 0
27MAR26 125.00 C 0.00 0.00 0.00 14.12 +2.58 67 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 12.02 +2.63 64 0 0 0
27MAR26 130.00 C 6.70 10.00 6.70 10.03 +2.10 62 34 31 +29
27MAR26 132.50 C 5.41 8.80 5.41 8.28 +2.09 61 2 9 0
27MAR26 135.00 C 4.25 7.40 4.00 6.77 +1.67 61 111 201 +70
27MAR26 137.50 C 3.08 6.50 3.08 5.40 +1.41 61 130 85 +42
27MAR26 140.00 C 2.50 5.30 2.38 4.24 +1.18 60 176 216 +77
27MAR26 142.50 C 1.80 3.81 1.80 3.27 +0.96 60 64 135 +48
27MAR26 145.00 C 1.38 3.27 1.38 2.48 +0.77 60 68 84 +23
27MAR26 147.50 C 1.15 2.50 0.90 1.84 +0.59 59 174 357 +2
27MAR26 150.00 C 0.70 2.00 0.68 1.35 +0.46 59 325 445 +200
27MAR26 152.50 C 0.50 1.29 0.50 0.97 +0.34 59 99 303 +90
27MAR26 155.00 C 1.10 1.10 0.72 0.68 +0.25 59 56 74 +48
27MAR26 157.50 C 0.58 0.82 0.58 0.47 +0.17 59 74 47 +43
30MAR26 65.00 C 0.00 0.00 0.00 73.17 +3.01 218 0 1,540 0
30MAR26 67.50 C 0.00 0.00 0.00 70.67 +2.98 208 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 68.17 +3.01 199 0 4,282 0
30MAR26 72.50 C 0.00 0.00 0.00 65.67 +3.01 189 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 63.17 +3.01 180 0 934 0
30MAR26 77.50 C 0.00 0.00 0.00 60.67 +3.00 171 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 58.24 +3.07 168 0 323 0
30MAR26 82.50 C 0.00 0.00 0.00 55.68 +3.00 155 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 53.20 +3.03 149 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 50.67 +3.00 139 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 48.19 +2.98 132 0 132 0
30MAR26 92.50 C 0.00 0.00 0.00 45.68 +3.01 124 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 43.19 +3.02 118 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 40.71 +3.03 112 0 261 0
30MAR26 100.00 C 38.87 39.07 38.85 38.22 +3.03 105 100 4,242 0
30MAR26 102.50 C 36.39 36.77 36.25 35.71 +3.03 98 250 1,046 +190
30MAR26 105.00 C 33.20 33.20 32.80 33.26 +3.05 93 9 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 30.95 +3.20 93 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 28.42 +3.21 85 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 25.98 +3.25 80 0 1,753 0
30MAR26 115.00 C 0.00 0.00 0.00 23.22 +2.96 65 0 1,591 0
30MAR26 117.50 C 0.00 0.00 0.00 20.74 +3.10 60 0 723 0
30MAR26 120.00 C 0.00 0.00 0.00 18.31 +2.51 55 0 3,249 0
30MAR26 122.50 C 0.00 0.00 0.00 15.96 +2.28 52 0 624 0
30MAR26 125.00 C 15.40 15.40 13.98 14.12 +2.49 58 11 8,009 -1
30MAR26 127.50 C 13.40 13.40 11.50 12.08 +2.38 56 5 2,154 -1
30MAR26 130.00 C 11.00 11.10 9.88 10.23 +2.19 56 126 16,147 -40
30MAR26 132.50 C 5.48 9.51 5.42 8.49 +1.97 55 223 3,211 +63
30MAR26 135.00 C 4.37 8.10 4.21 6.94 +1.73 54 892 13,048 -2
30MAR26 137.50 C 3.71 6.51 3.20 5.52 +1.43 53 775 3,454 -74
30MAR26 140.00 C 2.90 5.60 2.45 4.41 +1.25 54 2,718 14,237 +178
30MAR26 142.50 C 2.10 4.41 1.81 3.43 +1.03 53 1,312 3,391 -9
30MAR26 145.00 C 1.50 3.50 1.36 2.63 +0.84 53 2,203 7,257 +138
30MAR26 147.50 C 1.08 2.61 0.98 1.98 +0.67 53 1,033 4,129 -46
30MAR26 150.00 C 0.80 2.15 0.72 1.46 +0.51 53 1,295 14,021 +104
30MAR26 152.50 C 0.60 1.62 0.54 1.07 +0.40 53 1,177 4,365 -284
30MAR26 155.00 C 0.43 1.30 0.39 0.76 +0.29 53 516 5,663 +181
30MAR26 157.50 C 0.38 0.99 0.38 0.54 +0.22 53 224 3,999 -2
30MAR26 160.00 C 0.24 0.75 0.24 0.37 +0.15 53 261 19,687 +102
30MAR26 162.50 C 0.15 0.58 0.15 0.26 +0.11 53 151 4,684 -40
30MAR26 165.00 C 0.21 0.42 0.21 0.17 +0.07 52 259 19,734 -187
30MAR26 167.50 C 0.18 0.30 0.18 0.12 +0.05 53 84 12,002 -20
30MAR26 170.00 C 0.12 0.30 0.12 0.08 +0.04 53 65 18,106 +47
30MAR26 172.50 C 0.10 0.23 0.10 0.05 +0.02 53 124 8,971 -124
30MAR26 175.00 C 0.18 0.21 0.16 0.04 +0.02 54 25 12,211 -9
30MAR26 177.50 C 0.16 0.18 0.14 0.02 +0.01 53 73 9,470 -2
30MAR26 180.00 C 0.10 0.16 0.10 0.01 0.00 51 127 16,429 -60
30MAR26 182.50 C 0.14 0.14 0.14 0.01 0.00 54 65 6,640 0
30MAR26 185.00 C 0.12 0.12 0.10 0.01 0.00 56 28 7,665 +19
30MAR26 187.50 C 0.08 0.12 0.08 0.01 0.00 58 6 3,850 -6
30MAR26 190.00 C 0.08 0.10 0.07 0.01 0.00 61 936 15,891 -881
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5,976 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,156 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,619 0
30MAR26 200.00 C 0.06 0.07 0.06 0.01 0.00 69 90 14,659 -90
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 81 0 4,050 0
30MAR26 220.00 C 0.01 0.02 0.01 0.01 0.00 85 6 1,578 +2
30MAR26 225.00 C 0.01 0.01 0.01 0.01 0.00 89 1 2,771 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 92 1 1,084 +1
30MAR26 235.00 C 0.01 0.01 0.01 0.01 0.00 96 1 440 +1
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 0.00 103 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 109 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 112 0 169 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 115 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 121 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 124 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 132 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 135 0 955 0
29APR26 65.00 C 0.00 0.00 0.00 73.22 +2.86 112 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 70.81 +2.94 111 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 68.24 +2.86 102 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 65.75 +2.86 98 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.33 +2.93 96 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.75 +2.84 88 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.50 +3.07 93 0 8 0
29APR26 82.50 C 0.00 0.00 0.00 55.90 +2.95 85 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.30 +2.83 77 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.93 +2.92 77 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.52 +2.96 75 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.03 +2.92 71 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.69 +3.02 70 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.35 +3.11 69 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.74 +2.92 63 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 36.48 +3.08 63 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.05 +3.04 60 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 31.54 +2.90 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 29.27 +2.99 55 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 26.68 +3.41 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.85 +2.11 41 0 36 0
29APR26 117.50 C 0.00 0.00 0.00 21.67 +2.50 41 0 30 0
29APR26 120.00 C 20.30 21.50 19.70 20.13 +2.80 46 92 122 +88
29APR26 122.50 C 0.00 0.00 0.00 18.00 +2.46 45 0 34 0
29APR26 125.00 C 0.00 0.00 0.00 16.04 +2.24 44 0 199 0
29APR26 127.50 C 0.00 0.00 0.00 14.32 +2.20 44 1 199 0
29APR26 130.00 C 9.52 13.87 9.52 12.37 +1.80 42 4 6,092 +1
29APR26 132.50 C 8.41 12.20 8.00 11.04 +1.88 43 25 1,502 +5
29APR26 135.00 C 7.42 10.70 6.81 9.51 +1.63 42 245 1,225 +5
29APR26 137.50 C 5.93 9.42 5.70 8.28 +1.54 42 260 848 +81
29APR26 140.00 C 5.30 8.15 4.80 7.10 +1.38 42 1,255 2,588 +667
29APR26 142.50 C 4.27 6.55 4.10 6.05 +1.23 42 231 1,064 -62
29APR26 145.00 C 3.70 6.08 3.37 5.12 +1.08 42 530 3,253 -9
29APR26 147.50 C 4.29 5.07 4.00 4.31 +0.95 42 163 1,974 +89
29APR26 150.00 C 2.46 4.49 2.37 3.60 +0.82 42 1,825 3,581 +806
29APR26 152.50 C 1.96 3.63 1.94 2.99 +0.70 42 399 1,797 +274
29APR26 155.00 C 1.68 3.28 1.61 2.47 +0.60 42 368 5,906 +153
29APR26 157.50 C 1.38 2.80 1.36 2.03 +0.51 42 46 1,694 +1
29APR26 160.00 C 1.18 2.34 1.07 1.65 +0.42 42 1,402 5,224 -518
29APR26 162.50 C 1.69 1.85 1.65 1.34 +0.35 41 84 1,823 -20
29APR26 165.00 C 0.80 1.59 0.80 1.08 +0.29 41 51 3,840 +15
29APR26 167.50 C 1.00 1.25 1.00 0.87 +0.24 41 17 1,356 -1
29APR26 170.00 C 0.56 1.20 0.52 0.69 +0.20 41 118 5,228 +15
29APR26 172.50 C 0.88 0.88 0.84 0.55 +0.16 41 48 3,452 0
29APR26 175.00 C 0.40 0.70 0.40 0.44 +0.14 41 98 1,718 +2
29APR26 177.50 C 0.62 0.62 0.62 0.34 +0.10 41 45 353 -19
29APR26 180.00 C 0.56 0.56 0.56 0.27 +0.09 41 2 5,831 0
29APR26 182.50 C 0.52 0.52 0.52 0.21 +0.07 41 20 581 +20
29APR26 185.00 C 0.25 0.25 0.25 0.16 +0.05 41 10 936 +10
29APR26 187.50 C 0.00 0.00 0.00 0.13 +0.04 42 0 933 0
29APR26 190.00 C 0.34 0.34 0.34 0.10 +0.03 41 45 672 +25
29APR26 192.50 C 0.30 0.30 0.30 0.08 +0.03 42 45 413 0
29APR26 195.00 C 0.27 0.27 0.20 0.06 +0.02 42 115 391 -51
29APR26 197.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 1,733 0
29APR26 205.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1,756 0
29APR26 210.00 C 0.12 0.12 0.12 0.01 0.00 41 1 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29APR26 230.00 C 0.05 0.05 0.05 0.01 0.00 49 25 533 0
29APR26 235.00 C 0.05 0.05 0.05 0.01 0.00 51 10 451 +10
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29APR26 250.00 C 0.05 0.05 0.05 0.01 0.00 56 35 134 +35
28MAY26 65.00 C 0.00 0.00 0.00 73.37 +2.84 87 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 70.88 +2.84 83 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 68.40 +2.86 80 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 65.92 +2.83 76 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 63.45 +2.84 73 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.99 +2.84 71 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 58.54 +2.81 68 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 56.10 +2.80 66 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 54.00 +3.13 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 51.37 +2.92 65 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.93 +2.93 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.52 +2.90 60 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.10 +2.88 58 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.57 +2.59 54 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.18 +2.62 52 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.80 +2.73 50 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.58 +2.69 50 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.17 +2.65 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 30.15 +2.83 48 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.97 +3.40 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 25.72 +3.14 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 23.18 +2.51 41 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 21.26 +2.40 41 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 19.43 +2.29 41 0 327 0
28MAY26 125.00 C 0.00 0.00 0.00 17.70 +2.18 41 0 531 0
28MAY26 127.50 C 0.00 0.00 0.00 16.06 +1.64 41 0 1,123 0
28MAY26 130.00 C 0.00 0.00 0.00 14.72 +1.88 42 0 1,192 0
28MAY26 132.50 C 10.61 13.40 10.61 13.40 +1.79 43 2 1,372 +1
28MAY26 135.00 C 9.79 12.55 9.63 12.10 +1.74 43 106 2,151 +91
28MAY26 137.50 C 10.28 11.05 10.28 10.83 +1.62 43 68 1,844 +60
28MAY26 140.00 C 7.45 10.70 7.25 9.66 +1.50 42 1,003 1,714 +540
28MAY26 142.50 C 8.70 8.70 8.70 8.59 +1.38 42 30 204 -30
28MAY26 145.00 C 7.75 8.38 7.44 7.60 +1.26 42 45 564 -39
28MAY26 147.50 C 5.07 6.89 5.00 6.71 +1.14 42 76 900 -30
28MAY26 150.00 C 4.30 6.45 4.30 5.91 +1.04 42 362 1,832 +86
28MAY26 152.50 C 5.08 5.75 5.08 5.18 +0.94 42 551 727 +110
28MAY26 155.00 C 3.50 5.07 3.39 4.53 +0.84 42 239 1,011 +89
28MAY26 157.50 C 4.48 4.53 4.35 3.95 +0.75 42 106 660 +55
28MAY26 160.00 C 2.70 4.25 2.60 3.44 +0.68 42 637 2,306 +570
28MAY26 162.50 C 2.23 3.50 2.23 2.98 +0.60 42 351 744 +302
28MAY26 165.00 C 2.79 3.10 2.79 2.58 +0.53 42 6 795 +1
28MAY26 167.50 C 0.00 0.00 0.00 2.22 +0.47 42 0 650 0
28MAY26 170.00 C 0.00 0.00 0.00 1.91 +0.41 42 0 1,375 0
28MAY26 172.50 C 0.00 0.00 0.00 1.64 +0.36 42 0 472 0
28MAY26 175.00 C 1.76 1.76 1.76 1.41 +0.32 42 2 200 0
28MAY26 177.50 C 1.77 1.77 1.77 1.20 +0.28 42 1 245 0
28MAY26 180.00 C 0.00 0.00 0.00 1.02 +0.24 42 0 180 0
28MAY26 182.50 C 0.00 0.00 0.00 0.87 +0.21 42 0 919 0
28MAY26 185.00 C 0.00 0.00 0.00 0.74 +0.18 42 0 1,563 0
28MAY26 187.50 C 1.09 1.09 1.09 0.63 +0.16 42 1 454 0
28MAY26 190.00 C 0.90 0.90 0.90 0.53 +0.13 41 4 1,361 0
28MAY26 192.50 C 0.00 0.00 0.00 0.45 +0.12 42 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.38 +0.10 42 0 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.32 +0.09 42 0 51 0
28MAY26 200.00 C 0.63 0.71 0.60 0.27 +0.08 42 14 262 -1
28MAY26 205.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 362 0
28MAY26 215.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 246 0
29JUN26 65.00 C 0.00 0.00 0.00 73.92 +3.28 89 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.49 +3.32 86 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.02 +3.31 83 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.54 +3.28 79 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.19 +3.36 78 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.65 +3.25 73 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.37 +3.44 73 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 56.87 +3.30 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.63 +3.54 69 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 52.26 +3.58 67 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 49.77 +3.48 64 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 47.32 +3.42 61 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 44.71 +3.18 56 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 42.33 +3.14 54 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 39.99 +3.10 52 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 37.64 +3.00 50 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 35.33 +2.91 49 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 33.08 +2.83 47 0 2,208 0
29JUN26 110.00 C 33.00 33.00 33.00 30.31 +2.16 42 1 109 0
29JUN26 112.50 C 0.00 0.00 0.00 28.76 +3.43 45 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 26.21 +2.77 42 0 3,098 0
29JUN26 117.50 C 0.00 0.00 0.00 24.75 +3.15 44 0 1,016 0
29JUN26 120.00 C 19.85 23.72 19.85 22.16 +1.67 40 116 2,762 +116
29JUN26 122.50 C 0.00 0.00 0.00 20.45 +2.23 40 0 575 0
29JUN26 125.00 C 0.00 0.00 0.00 18.76 +1.56 40 0 4,001 0
29JUN26 127.50 C 0.00 0.00 0.00 17.23 +1.57 40 0 2,924 0
29JUN26 130.00 C 0.00 0.00 0.00 16.19 +1.90 42 0 5,586 0
29JUN26 132.50 C 0.00 0.00 0.00 14.79 +1.84 41 0 1,221 0
29JUN26 135.00 C 11.00 14.16 10.72 13.45 +1.70 41 239 6,414 -31
29JUN26 137.50 C 9.88 12.83 9.76 12.19 +1.58 41 253 2,331 +209
29JUN26 140.00 C 11.25 11.90 10.95 11.06 +1.51 41 639 4,040 +406
29JUN26 142.50 C 8.11 10.39 8.00 9.94 +1.32 41 128 4,234 -38
29JUN26 145.00 C 7.22 9.43 7.15 9.01 +1.32 41 327 1,993 +36
29JUN26 147.50 C 6.59 8.56 6.44 8.07 +1.15 41 210 1,755 +88
29JUN26 150.00 C 6.00 8.50 5.75 7.25 +1.07 41 740 16,957 +103
29JUN26 152.50 C 5.26 7.71 5.26 6.51 +1.02 41 319 943 +28
29JUN26 155.00 C 4.69 6.78 4.69 5.77 +0.85 40 580 1,912 +361
29JUN26 157.50 C 5.71 6.01 5.71 5.19 +0.85 40 67 1,762 +48
29JUN26 160.00 C 3.82 5.84 3.80 4.61 +0.75 40 858 15,416 -194
29JUN26 162.50 C 3.59 5.29 3.44 4.08 +0.65 40 467 2,599 +409
29JUN26 165.00 C 3.10 3.16 3.10 3.64 +0.64 40 528 5,714 +528
29JUN26 167.50 C 2.80 4.00 2.80 3.21 +0.54 40 1,069 2,484 +1,038
29JUN26 170.00 C 2.45 3.85 2.45 2.83 +0.48 40 30 6,630 +2
29JUN26 172.50 C 2.23 2.23 2.23 2.52 +0.48 40 30 3,408 0
29JUN26 175.00 C 3.05 3.05 3.05 2.21 +0.40 40 1 8,075 +1
29JUN26 177.50 C 2.50 2.50 2.50 1.94 +0.39 40 30 819 0
29JUN26 180.00 C 1.65 2.57 1.65 1.72 +0.39 40 36 7,908 -30
29JUN26 182.50 C 0.00 0.00 0.00 1.50 +0.32 40 0 1,302 0
29JUN26 185.00 C 1.84 1.84 1.84 1.30 +0.23 40 2 7,484 +2
29JUN26 187.50 C 0.00 0.00 0.00 1.15 +0.23 40 0 1,332 0
29JUN26 190.00 C 1.72 1.72 1.72 1.01 +0.21 40 6 7,938 +6
29JUN26 192.50 C 0.00 0.00 0.00 0.86 +0.18 40 0 648 0
29JUN26 195.00 C 1.47 1.47 1.47 0.77 +0.16 40 130 650 +130
29JUN26 197.50 C 0.00 0.00 0.00 0.67 +0.15 40 0 721 0
29JUN26 200.00 C 1.10 1.28 1.10 0.57 +0.12 40 46 1,918 -2
29JUN26 205.00 C 1.05 1.05 1.05 0.44 +0.10 40 24 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.32 +0.06 40 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.25 +0.06 40 0 2,291 0
29JUN26 220.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 425 0
29JUN26 230.00 C 0.49 0.49 0.49 0.10 +0.02 40 8 813 +8
29JUN26 235.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1,011 0
29JUN26 250.00 C 0.32 0.34 0.32 0.03 +0.01 40 315 2,240 +250
29JUN26 255.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29JUN26 300.00 C 0.10 0.10 0.10 0.01 0.00 46 25 416 +25
29SEP26 65.00 C 0.00 0.00 0.00 73.95 +3.27 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.52 +3.24 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.14 +3.23 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.76 +3.23 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.39 +3.23 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.01 +3.22 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.65 +3.20 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.31 +3.19 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.79 +2.98 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.68 +3.15 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.43 +3.18 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.13 +3.06 50 0 4 0
29SEP26 95.00 C 43.00 43.00 43.00 45.84 +2.98 49 1 11 +1
29SEP26 97.50 C 0.00 0.00 0.00 43.65 +2.95 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 41.48 +2.89 46 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 39.39 +2.84 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.37 +2.83 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 35.36 +2.70 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 33.50 +2.69 44 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 31.45 +2.43 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 29.64 +2.34 42 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 27.92 +2.99 42 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 26.53 +3.09 43 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 24.63 +2.62 41 0 189 0
29SEP26 125.00 C 0.00 0.00 0.00 23.13 +2.55 41 0 314 0
29SEP26 127.50 C 24.12 24.12 24.12 21.66 +2.36 41 2 640 0
29SEP26 130.00 C 17.62 17.63 17.51 20.30 +1.69 41 155 7,391 0
29SEP26 132.50 C 16.49 16.73 16.35 18.98 +2.65 41 468 935 +235
29SEP26 135.00 C 15.27 15.55 15.18 17.63 +1.42 40 240 4,427 +120
29SEP26 137.50 C 14.23 16.49 13.94 16.98 +1.83 42 245 1,171 -41
29SEP26 140.00 C 13.03 13.03 13.03 15.92 +1.84 41 60 5,312 0
29SEP26 142.50 C 15.05 15.05 15.05 14.85 +1.75 41 6 2,840 -1
29SEP26 145.00 C 11.39 14.22 11.37 13.81 +1.58 41 139 7,092 -2
29SEP26 147.50 C 12.80 12.80 12.80 12.76 +1.41 41 1 2,778 0
29SEP26 150.00 C 10.07 12.50 10.07 12.06 +1.58 41 6 1,440 +4
29SEP26 152.50 C 9.41 9.41 9.41 11.19 +1.41 41 1 1,729 0
29SEP26 155.00 C 0.00 0.00 0.00 10.42 +1.33 41 0 5,534 0
29SEP26 157.50 C 10.16 10.16 10.06 9.72 +1.33 41 20 1,075 0
29SEP26 160.00 C 9.84 9.84 9.66 9.03 +1.28 41 6 7,511 +3
29SEP26 162.50 C 0.00 0.00 0.00 8.33 +1.12 41 0 468 0
29SEP26 165.00 C 8.73 8.73 8.53 7.76 +1.08 41 255 5,079 -161
29SEP26 167.50 C 8.03 8.17 8.03 7.23 +1.09 41 121 1,743 +121
29SEP26 170.00 C 7.66 7.66 7.53 6.69 +1.03 41 94 2,514 -67
29SEP26 172.50 C 5.26 5.26 5.26 6.16 +0.90 41 2 1,145 0
29SEP26 175.00 C 4.85 4.85 4.85 5.72 +0.86 41 1 6,896 +1
29SEP26 177.50 C 0.00 0.00 0.00 5.32 +0.86 41 0 3,795 0
29SEP26 180.00 C 4.50 5.90 4.35 4.92 +0.83 41 20 5,137 +16
29SEP26 182.50 C 0.00 0.00 0.00 4.52 +0.72 41 0 645 0
29SEP26 185.00 C 0.00 0.00 0.00 4.17 +0.66 41 0 1,997 0
29SEP26 187.50 C 0.00 0.00 0.00 3.88 +0.66 41 0 614 0
29SEP26 190.00 C 3.28 4.18 3.28 3.59 +0.66 41 32 711 -16
29SEP26 192.50 C 0.00 0.00 0.00 3.30 +0.58 41 0 198 0
29SEP26 195.00 C 3.95 3.95 3.95 3.01 +0.50 41 1 186 -1
29SEP26 197.50 C 0.00 0.00 0.00 2.81 +0.57 41 0 392 0
29SEP26 200.00 C 3.55 3.55 3.55 2.60 +0.49 41 1 6,128 +1
29SEP26 205.00 C 0.00 0.00 0.00 2.19 +0.46 41 0 137 0
29SEP26 210.00 C 0.00 0.00 0.00 1.87 +0.41 41 3 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.59 +0.38 41 0 206 0
29SEP26 220.00 C 0.00 0.00 0.00 1.32 +0.28 41 0 3,945 0
29SEP26 225.00 C 0.00 0.00 0.00 1.14 +0.28 41 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.96 +0.23 41 0 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.80 +0.19 41 0 1,081 0
29SEP26 240.00 C 0.00 0.00 0.00 0.69 +0.17 41 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.57 +0.14 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.48 +0.12 41 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 0.41 +0.12 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.33 +0.08 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.29 +0.08 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.25 +0.08 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.21 +0.06 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 74.96 +3.27 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 72.61 +3.22 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.27 +3.24 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.95 +3.23 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.55 +3.25 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.19 +3.27 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.86 +3.27 53 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 58.58 +3.28 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 56.36 +3.30 50 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 54.13 +3.29 49 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 52.02 +3.30 48 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 49.92 +3.31 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.86 +3.29 47 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 45.89 +3.30 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.81 +3.19 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 42.03 +3.26 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 40.22 +3.27 45 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 38.10 +2.97 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.61 +3.14 44 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 34.58 +2.75 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 32.88 +2.68 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 31.28 +2.58 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.68 +2.43 42 0 151 0
30DEC26 122.50 C 0.00 0.00 0.00 28.17 +2.36 41 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 26.74 +2.31 41 0 101 0
30DEC26 127.50 C 0.00 0.00 0.00 25.83 +2.64 42 0 454 0
30DEC26 130.00 C 0.00 0.00 0.00 24.90 +2.95 43 0 2,135 0
30DEC26 132.50 C 20.13 20.13 20.00 23.67 +2.97 43 2 576 +1
30DEC26 135.00 C 19.07 19.07 19.07 22.44 +2.84 43 55 329 +55
30DEC26 137.50 C 18.00 22.23 17.70 21.30 +2.74 43 133 412 +132
30DEC26 140.00 C 16.92 20.49 16.82 20.27 +2.76 42 513 1,007 +360
30DEC26 142.50 C 15.85 15.85 15.85 19.24 +2.77 42 1 727 0
30DEC26 145.00 C 17.90 18.00 17.90 17.88 +2.30 42 9 2,360 +9
30DEC26 147.50 C 14.51 17.45 13.94 17.20 +2.47 42 1,324 1,661 +491
30DEC26 150.00 C 0.00 0.00 0.00 16.29 +2.41 42 0 5,655 0
30DEC26 152.50 C 12.65 15.55 12.65 15.48 +2.45 42 32 175 +31
30DEC26 155.00 C 12.02 14.84 11.96 14.70 +2.41 42 1,140 2,834 +1,130
30DEC26 157.50 C 0.00 0.00 0.00 13.82 +2.21 42 0 534 0
30DEC26 160.00 C 13.05 13.31 12.99 13.12 +2.19 42 75 2,930 +49
30DEC26 162.50 C 0.00 0.00 0.00 12.49 +2.23 42 0 244 0
30DEC26 165.00 C 10.15 11.91 10.15 11.82 +2.21 42 64 587 +54
30DEC26 167.50 C 10.90 10.90 10.90 11.15 +2.06 42 2 1,188 +2
30DEC26 170.00 C 8.60 10.60 8.60 9.87 +1.31 40 5 13,452 +2
30DEC26 172.50 C 0.00 0.00 0.00 9.86 +1.82 42 0 1,101 0
30DEC26 175.00 C 7.60 7.60 7.60 9.45 +1.93 42 2 524 +2
30DEC26 177.50 C 0.00 0.00 0.00 8.93 +1.88 42 0 680 0
30DEC26 180.00 C 7.00 9.00 6.98 8.42 +1.76 42 95 2,205 +1
30DEC26 182.50 C 0.00 0.00 0.00 7.91 +1.64 42 0 481 0
30DEC26 185.00 C 7.58 7.58 7.58 7.49 +1.61 42 1 379 0
30DEC26 187.50 C 0.00 0.00 0.00 7.10 +1.61 42 0 64 0
30DEC26 190.00 C 6.20 6.93 6.20 6.72 +1.59 42 48 773 +36
30DEC26 192.50 C 0.00 0.00 0.00 6.34 +1.49 42 0 149 0
30DEC26 195.00 C 0.00 0.00 0.00 5.96 +1.39 42 0 143 0
30DEC26 197.50 C 4.85 4.85 4.85 5.58 +1.30 42 38 132 +32
30DEC26 200.00 C 4.50 4.50 4.50 5.31 +1.31 42 5 263 +5
30DEC26 205.00 C 4.14 4.14 4.14 4.75 +1.25 42 65 113 0
30DEC26 210.00 C 3.77 3.77 3.77 4.20 +1.09 42 32 233 0
30DEC26 215.00 C 0.00 0.00 0.00 3.73 +1.02 42 0 151 0
30DEC26 220.00 C 0.00 0.00 0.00 3.35 +0.98 42 0 86 0
30DEC26 225.00 C 0.00 0.00 0.00 2.97 +0.93 42 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 2.61 +0.83 42 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 2.35 +0.80 41 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 2.09 +0.71 41 0 238 0
30DEC26 245.00 C 0.00 0.00 0.00 1.83 +0.62 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.64 +0.60 41 0 43 0
30DEC26 255.00 C 0.00 0.00 0.00 1.47 +0.55 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 1.30 +0.48 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 1.13 +0.42 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 1.03 +0.42 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.89 +0.34 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.81 +0.33 41 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 0.71 +0.29 41 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.64 +0.28 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.56 +0.24 41 0 14 0
30DEC26 300.00 C 1.00 1.19 1.00 0.51 +0.22 41 22 1,795 -1
30MAR27 65.00 C 0.00 0.00 0.00 75.70 +3.21 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 73.34 +3.22 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 70.98 +3.22 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.68 +3.22 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.39 +3.22 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.13 +3.21 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.94 +3.22 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.74 +3.23 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.63 +3.21 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.54 +3.21 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.46 +3.18 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.50 +3.18 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.49 +3.12 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.61 +3.15 44 0 0 0
30MAR27 100.00 C 43.15 43.15 43.15 45.79 +3.12 44 1 51 +1
30MAR27 102.50 C 0.00 0.00 0.00 44.00 +3.12 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.22 +3.12 43 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 40.51 +3.03 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.84 +2.97 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.20 +2.94 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 35.62 +2.86 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.07 +2.73 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.57 +2.65 42 0 89 0
30MAR27 122.50 C 0.00 0.00 0.00 31.14 +2.64 41 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 30.01 +2.78 42 0 973 0
30MAR27 127.50 C 0.00 0.00 0.00 28.75 +2.74 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 27.15 +2.36 41 0 2,132 0
30MAR27 132.50 C 0.00 0.00 0.00 26.33 +2.76 42 0 139 0
30MAR27 135.00 C 0.00 0.00 0.00 24.80 +2.31 41 0 161 0
30MAR27 137.50 C 24.47 24.47 24.47 24.00 +2.53 41 10 17 +10
30MAR27 140.00 C 23.34 23.34 23.34 22.98 +2.54 41 1 49 +1
30MAR27 142.50 C 0.00 0.00 0.00 21.97 +2.55 41 0 60 0
30MAR27 145.00 C 0.00 0.00 0.00 20.95 +2.50 41 0 39 0
30MAR27 147.50 C 0.00 0.00 0.00 19.90 +2.28 41 0 39 0
30MAR27 150.00 C 18.73 18.73 18.73 19.07 +2.29 41 5 149 +5
30MAR27 152.50 C 15.70 15.70 15.70 18.24 +2.29 41 1 169 0
30MAR27 155.00 C 0.00 0.00 0.00 17.39 +2.27 41 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 16.59 +2.22 41 0 49 0
30MAR27 160.00 C 16.15 16.28 16.12 15.77 +2.07 41 20 64 -18
30MAR27 162.50 C 15.50 15.50 15.50 15.06 +2.02 41 1 261 +1
30MAR27 165.00 C 0.00 0.00 0.00 14.41 +2.03 41 0 1,338 0
30MAR27 167.50 C 11.50 14.17 11.50 13.75 +2.03 41 15 20 +15
30MAR27 170.00 C 13.50 13.50 13.50 13.10 +1.99 41 5 6 +5
30MAR27 172.50 C 0.00 0.00 0.00 12.45 +1.85 41 0 0 0
30MAR27 175.00 C 12.17 12.17 12.17 11.82 +1.73 41 1 1 +1
30MAR27 177.50 C 0.00 0.00 0.00 11.32 +1.74 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 10.81 +1.73 41 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 10.31 +1.74 41 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 9.81 +1.66 41 0 5 0
30MAR27 187.50 C 0.00 0.00 0.00 9.31 +1.54 41 0 0 0
30MAR27 190.00 C 8.08 9.22 8.08 8.83 +1.44 41 3 6 +2
30MAR27 192.50 C 0.00 0.00 0.00 8.46 +1.45 41 0 0 0
30MAR27 195.00 C 9.10 9.20 8.85 8.08 +1.45 41 15 59 +5
TOTAL CALL 51,748 787,983 +11,817
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 133 0 147 0
20MAR26 107.50 P 0.02 0.02 0.02 0.01 0.00 122 1 15 0
20MAR26 110.00 P 0.01 0.03 0.01 0.01 0.00 111 5 100 -2
20MAR26 112.50 P 0.00 0.00 0.00 0.02 0.00 109 0 881 0
20MAR26 115.00 P 0.00 0.00 0.00 0.03 -0.02 103 0 433 0
20MAR26 117.50 P 0.15 0.15 0.07 0.07 -0.04 104 1,089 1,388 +936
20MAR26 120.00 P 0.36 0.36 0.10 0.13 -0.10 102 156 927 +128
20MAR26 122.50 P 0.50 0.50 0.15 0.25 -0.19 101 831 1,980 +455
20MAR26 125.00 P 0.85 0.85 0.25 0.45 -0.28 100 931 3,215 +688
20MAR26 127.50 P 1.38 1.39 0.49 0.77 -0.45 100 319 1,514 +146
20MAR26 130.00 P 2.20 2.30 0.80 1.25 -0.66 100 571 2,564 +58
20MAR26 132.50 P 3.00 3.30 1.24 1.93 -0.89 100 503 2,331 +249
20MAR26 135.00 P 4.10 4.75 1.95 2.81 -1.20 99 1,113 1,609 +571
20MAR26 137.50 P 6.04 6.36 2.85 3.91 -1.49 98 293 1,010 +34
20MAR26 140.00 P 8.00 8.00 4.10 5.25 -1.78 97 48 129 +30
20MAR26 142.50 P 6.18 7.01 5.91 6.82 -2.27 96 138 117 +42
20MAR26 145.00 P 11.25 11.25 8.68 8.76 -2.39 98 33 34 +8
20MAR26 147.50 P 10.42 10.42 10.42 10.63 -2.36 94 3 2 -3
20MAR26 150.00 P 0.00 0.00 0.00 13.02 -2.56 103 0 14 0
20MAR26 152.50 P 0.00 0.00 0.00 14.92 -3.14 78 0 16 0
20MAR26 155.00 P 0.00 0.00 0.00 17.56 -2.93 102 0 1 0
20MAR26 157.50 P 0.00 0.00 0.00 19.95 -2.99 101 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 22.38 -3.04 101 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 24.84 -3.06 101 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 27.32 -3.08 102 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 29.81 -3.09 103 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 32.30 -3.10 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 34.80 -3.10 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 37.30 -3.10 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 39.80 -3.10 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 42.30 -3.10 0 0 0 0
20MAR26 182.50 P 0.00 0.00 0.00 44.80 -3.10 0 0 0 0
20MAR26 185.00 P 0.00 0.00 0.00 47.30 -3.10 0 0 0 0
20MAR26 187.50 P 0.00 0.00 0.00 49.80 -3.10 0 0 0 0
20MAR26 190.00 P 0.00 0.00 0.00 52.30 -3.10 0 0 0 0
20MAR26 192.50 P 0.00 0.00 0.00 54.80 -3.10 0 0 0 0
20MAR26 195.00 P 0.00 0.00 0.00 57.30 -3.10 0 0 0 0
27MAR26 110.00 P 0.10 0.10 0.10 0.03 -0.04 59 2 4 +2
27MAR26 112.50 P 0.00 0.00 0.00 0.06 -0.08 59 0 0 0
27MAR26 115.00 P 0.32 0.32 0.32 0.12 -0.12 59 1 11 +1
27MAR26 117.50 P 0.00 0.00 0.00 0.22 -0.19 59 0 18 0
27MAR26 120.00 P 0.69 0.73 0.36 0.37 -0.27 59 141 108 +97
27MAR26 122.50 P 1.10 1.10 0.49 0.58 -0.40 58 34 43 +18
27MAR26 125.00 P 1.60 1.62 0.75 0.94 -0.53 59 185 286 +120
27MAR26 127.50 P 1.27 1.36 1.12 1.35 -0.76 58 158 371 +155
27MAR26 130.00 P 3.20 3.20 1.69 1.95 -0.97 58 233 232 +42
27MAR26 132.50 P 4.36 4.42 2.06 2.71 -1.21 58 110 189 +38
27MAR26 135.00 P 5.55 5.55 3.32 3.67 -1.44 57 47 54 +20
27MAR26 137.50 P 4.81 5.07 4.19 4.81 -1.67 57 53 74 +23
27MAR26 140.00 P 6.27 6.35 5.75 6.52 -1.51 61 64 96 +62
27MAR26 142.50 P 7.05 7.84 7.05 7.80 -1.94 58 31 30 0
27MAR26 145.00 P 0.00 0.00 0.00 9.48 -2.13 57 0 0 0
27MAR26 147.50 P 11.00 11.00 11.00 11.35 -2.25 56 3 3 +3
27MAR26 150.00 P 17.10 17.10 12.90 13.38 -2.36 56 3 5 +1
27MAR26 152.50 P 0.00 0.00 0.00 15.47 -2.59 55 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 17.67 -3.08 53 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 19.95 -3.17 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4,698 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5,785 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8,113 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2,604 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,120 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9,379 0
30MAR26 100.00 P 0.06 0.06 0.06 0.01 0.00 63 2 28,634 0
30MAR26 102.50 P 0.08 0.08 0.04 0.01 0.00 58 534 2,440 -341
30MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 54 1 10,009 0
30MAR26 107.50 P 0.07 0.08 0.07 0.02 -0.02 53 27 5,034 -12
30MAR26 110.00 P 0.12 0.15 0.11 0.04 -0.04 53 30 17,880 0
30MAR26 112.50 P 0.15 0.17 0.13 0.08 -0.07 53 203 4,114 +130
30MAR26 115.00 P 0.33 0.33 0.19 0.14 -0.12 53 80 7,521 -38
30MAR26 117.50 P 0.53 0.53 0.26 0.25 -0.19 53 436 6,772 -343
30MAR26 120.00 P 0.84 0.84 0.38 0.42 -0.29 53 442 14,991 -93
30MAR26 122.50 P 1.16 1.16 0.50 0.63 -0.42 52 811 7,547 +87
30MAR26 125.00 P 1.65 1.78 0.76 0.97 -0.56 52 1,523 17,192 -507
30MAR26 127.50 P 2.31 2.49 1.10 1.44 -0.74 52 481 7,130 -165
30MAR26 130.00 P 3.28 3.40 1.60 2.05 -0.95 51 1,127 23,731 -199
30MAR26 132.50 P 4.35 4.50 2.27 2.86 -1.14 52 1,104 45,485 -93
30MAR26 135.00 P 5.70 5.76 3.06 3.80 -1.38 51 1,018 20,637 -225
30MAR26 137.50 P 7.00 7.00 4.14 4.99 -1.56 51 606 10,015 +87
30MAR26 140.00 P 8.56 8.70 5.35 6.52 -1.57 53 582 16,183 -43
30MAR26 142.50 P 7.90 8.03 7.00 8.02 -1.78 52 276 7,837 -74
30MAR26 145.00 P 10.80 10.80 8.70 9.80 -1.86 53 23 12,430 -1,207
30MAR26 147.50 P 0.00 0.00 0.00 11.35 -2.81 49 0 7,976 0
30MAR26 150.00 P 16.54 17.28 12.00 14.03 -1.82 58 197 14,027 -52
30MAR26 152.50 P 19.35 19.35 15.00 15.60 -2.86 50 556 5,650 -199
30MAR26 155.00 P 18.33 18.33 18.33 17.80 -2.95 49 75 8,600 0
30MAR26 157.50 P 18.99 18.99 18.99 19.95 -3.87 43 60 3,289 +60
30MAR26 160.00 P 21.80 22.49 21.80 22.48 -3.05 49 114 10,984 -16
30MAR26 162.50 P 0.00 0.00 0.00 24.97 -3.00 52 0 3,200 0
30MAR26 165.00 P 28.26 28.26 28.26 27.40 -3.03 53 3 12,345 0
30MAR26 167.50 P 33.30 33.30 33.30 29.85 -3.06 53 30 2,064 -30
30MAR26 170.00 P 0.00 0.00 0.00 32.32 -3.08 53 0 6,488 0
30MAR26 172.50 P 0.00 0.00 0.00 34.80 -3.10 0 0 538 0
30MAR26 175.00 P 0.00 0.00 0.00 37.30 -3.10 0 0 3,544 0
30MAR26 177.50 P 0.00 0.00 0.00 39.80 -3.10 0 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 42.30 -3.10 0 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 44.80 -3.10 0 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 47.30 -3.10 0 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 49.80 -3.10 0 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 52.30 -3.10 0 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 54.80 -3.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 57.30 -3.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 59.80 -3.10 0 0 0 0
30MAR26 200.00 P 61.99 62.66 61.98 62.30 -3.10 0 113 515 0
30MAR26 205.00 P 0.00 0.00 0.00 67.30 -3.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 72.30 -3.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 77.30 -3.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 82.30 -3.10 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 87.30 -3.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 92.30 -3.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 97.30 -3.10 0 0 0 0
30MAR26 240.00 P 101.89 102.68 101.89 102.30 -3.10 0 439 3,485 0
30MAR26 245.00 P 0.00 0.00 0.00 107.30 -3.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 112.30 -3.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 117.30 -3.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 122.30 -3.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 127.30 -3.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 132.30 -3.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 137.30 -3.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 142.30 -3.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 147.30 -3.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 152.30 -3.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 157.30 -3.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 162.30 -3.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,772 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29APR26 85.00 P 0.09 0.09 0.09 0.01 0.00 49 22 494 +12
29APR26 87.50 P 0.08 0.08 0.08 0.01 0.00 46 40 748 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 448 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 343 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 835 0
29APR26 97.50 P 0.32 0.32 0.24 0.04 -0.03 42 6 551 +6
29APR26 100.00 P 0.36 0.36 0.28 0.07 -0.04 42 35 1,760 +13
29APR26 102.50 P 0.42 0.42 0.42 0.11 -0.06 41 2 3,004 +2
29APR26 105.00 P 0.46 0.49 0.41 0.17 -0.10 41 16 2,411 +2
29APR26 107.50 P 0.60 0.60 0.60 0.27 -0.14 41 13 1,975 -13
29APR26 110.00 P 0.83 0.83 0.56 0.40 -0.20 41 215 2,087 +205
29APR26 112.50 P 0.77 0.80 0.77 0.59 -0.27 42 32 1,985 +30
29APR26 115.00 P 1.42 1.42 0.90 0.84 -0.36 41 189 1,396 -24
29APR26 117.50 P 1.82 1.82 1.08 1.17 -0.45 42 243 959 +129
29APR26 120.00 P 2.28 2.35 1.37 1.57 -0.53 42 236 2,096 +160
29APR26 122.50 P 2.87 2.87 1.78 2.02 -0.71 41 340 2,754 +211
29APR26 125.00 P 3.58 3.73 2.31 2.55 -0.79 41 373 8,025 +140
29APR26 127.50 P 4.55 4.55 2.90 3.24 -0.92 40 923 10,297 +706
29APR26 130.00 P 5.36 5.62 3.50 4.03 -1.11 40 1,504 10,043 +875
29APR26 132.50 P 6.78 6.82 4.31 5.00 -1.24 40 369 7,779 +311
29APR26 135.00 P 8.00 8.09 5.34 6.06 -1.38 40 720 6,322 +403
29APR26 137.50 P 9.09 9.09 6.93 7.23 -1.56 40 184 3,641 +65
29APR26 140.00 P 8.78 8.87 7.80 8.65 -1.62 40 113 3,858 +9
29APR26 142.50 P 10.10 10.10 10.10 10.09 -1.78 40 1 2,641 +1
29APR26 145.00 P 11.70 11.70 11.70 11.81 -1.86 41 14 3,322 +10
29APR26 147.50 P 16.50 16.50 16.50 13.46 -2.25 40 29 1,414 -29
29APR26 150.00 P 14.70 15.00 14.70 15.87 -1.67 44 8 3,433 0
29APR26 152.50 P 17.14 17.14 17.14 17.86 -1.48 44 3 2,363 +1
29APR26 155.00 P 0.00 0.00 0.00 19.43 -2.48 42 45 6,270 +45
29APR26 157.50 P 0.00 0.00 0.00 21.50 -2.63 42 0 801 0
29APR26 160.00 P 23.05 23.50 23.05 23.53 -2.82 41 42 1,824 +39
29APR26 162.50 P 0.00 0.00 0.00 25.62 -3.07 40 0 349 0
29APR26 165.00 P 27.50 27.85 27.50 27.85 -3.75 39 3 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 30.21 -2.73 39 0 916 0
29APR26 170.00 P 0.00 0.00 0.00 32.67 -2.94 41 0 870 0
29APR26 172.50 P 0.00 0.00 0.00 35.01 -3.02 40 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 37.39 -3.08 39 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 39.96 -2.97 43 0 56 0
29APR26 180.00 P 0.00 0.00 0.00 42.35 -3.06 41 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 44.84 -3.06 42 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 47.30 -3.10 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 49.80 -3.10 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 52.30 -3.10 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 54.80 -3.10 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 57.30 -3.10 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 59.80 -3.10 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 62.30 -3.10 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 67.30 -3.10 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 72.30 -3.10 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 77.30 -3.10 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 82.30 -3.10 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 87.30 -3.10 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 92.30 -3.10 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 97.30 -3.10 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 102.30 -3.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 107.30 -3.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 112.30 -3.10 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 85.00 P 0.27 0.27 0.27 0.03 -0.01 42 10 10 +10
28MAY26 87.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 182 0
28MAY26 90.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 2 0
28MAY26 92.50 P 0.49 0.49 0.49 0.11 -0.04 42 20 25 +20
28MAY26 95.00 P 0.58 0.58 0.58 0.16 -0.07 42 2 32 +2
28MAY26 97.50 P 0.68 0.68 0.68 0.24 -0.09 41 1 144 0
28MAY26 100.00 P 0.78 0.83 0.78 0.35 -0.11 42 44 64 +44
28MAY26 102.50 P 0.80 0.80 0.80 0.48 -0.18 42 4 4 +4
28MAY26 105.00 P 0.00 0.00 0.00 0.67 -0.22 42 0 431 0
28MAY26 107.50 P 0.00 0.00 0.00 0.90 -0.27 42 0 801 0
28MAY26 110.00 P 1.73 1.73 1.73 1.18 -0.36 42 130 851 +130
28MAY26 112.50 P 2.06 2.06 1.54 1.55 -0.41 42 26 752 +16
28MAY26 115.00 P 1.97 2.11 1.83 1.96 -0.49 42 545 1,467 +370
28MAY26 117.50 P 3.17 3.17 2.28 2.40 -0.54 41 83 3,122 +72
28MAY26 120.00 P 3.77 3.79 2.78 2.90 -0.65 41 1,189 2,639 +540
28MAY26 122.50 P 4.59 4.65 3.55 3.53 -0.79 41 138 2,417 +1
28MAY26 125.00 P 5.36 5.43 4.22 4.30 -0.83 41 120 4,787 +63
28MAY26 127.50 P 6.33 6.33 5.03 5.10 -1.01 41 95 3,109 -93
28MAY26 130.00 P 7.50 7.50 5.81 6.04 -1.09 40 145 5,434 -28
28MAY26 132.50 P 8.82 8.82 6.80 7.46 -0.84 42 139 4,451 +66
28MAY26 135.00 P 8.30 8.35 7.37 8.19 -1.33 40 26 3,630 +17
28MAY26 137.50 P 11.11 11.11 9.12 9.39 -1.50 40 91 2,786 -91
28MAY26 140.00 P 12.29 12.29 10.50 10.75 -1.54 40 126 1,219 -119
28MAY26 142.50 P 13.96 14.90 11.68 12.24 -1.62 40 123 2,017 +87
28MAY26 145.00 P 0.00 0.00 0.00 13.79 -2.07 40 1 3,831 0
28MAY26 147.50 P 0.00 0.00 0.00 15.46 -1.78 40 0 2,000 0
28MAY26 150.00 P 20.30 20.30 17.10 17.10 -2.16 40 21 3,382 -9
28MAY26 152.50 P 0.00 0.00 0.00 18.91 -2.49 40 0 515 0
28MAY26 155.00 P 0.00 0.00 0.00 20.98 -2.37 41 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 23.02 -2.37 41 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 24.91 -2.54 41 0 391 0
28MAY26 162.50 P 0.00 0.00 0.00 26.83 -2.76 40 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 29.11 -2.66 41 0 167 0
28MAY26 167.50 P 34.50 34.50 34.50 31.25 -2.74 40 30 236 +30
28MAY26 170.00 P 0.00 0.00 0.00 33.52 -2.70 41 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 36.05 -2.47 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 38.13 -2.71 41 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 40.23 -2.97 39 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 42.60 -2.87 39 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 44.95 -3.02 38 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 47.32 -3.22 35 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 49.98 -3.00 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 52.41 -3.03 41 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 54.89 -3.03 42 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 57.33 -3.07 41 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 59.81 -3.09 41 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 62.30 -3.10 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 67.30 -3.10 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 72.30 -3.10 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 77.30 -3.10 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 82.30 -3.10 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 87.30 -3.10 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 92.30 -3.10 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 97.30 -3.10 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 102.30 -3.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 107.30 -3.10 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 112.30 -3.10 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 80.00 P 0.36 0.36 0.36 0.05 -0.02 41 3 6,639 0
29JUN26 82.50 P 0.40 0.40 0.40 0.07 -0.03 40 65 2,224 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 -0.05 40 0 7,576 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 -0.06 40 0 540 0
29JUN26 90.00 P 0.00 0.00 0.00 0.22 -0.08 40 0 2,111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.31 -0.12 40 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.44 -0.14 40 0 5,002 0
29JUN26 97.50 P 0.00 0.00 0.00 0.59 -0.19 40 0 2,251 0
29JUN26 100.00 P 1.08 1.15 1.08 0.78 -0.25 40 3 6,992 -1
29JUN26 102.50 P 0.00 0.00 0.00 1.03 -0.28 40 0 2,285 0
29JUN26 105.00 P 1.61 1.61 1.61 1.31 -0.38 40 1 4,895 0
29JUN26 107.50 P 2.29 2.29 1.73 1.69 -0.40 40 383 4,410 -38
29JUN26 110.00 P 2.79 2.79 2.06 2.08 -0.43 40 619 5,077 +190
29JUN26 112.50 P 3.19 3.25 2.47 2.57 -0.54 40 680 4,569 +378
29JUN26 115.00 P 3.05 3.20 3.05 3.11 -0.54 40 175 8,515 +87
29JUN26 117.50 P 4.50 4.50 4.50 3.67 -0.63 40 4 4,375 +4
29JUN26 120.00 P 5.30 5.36 4.11 4.31 -0.80 40 95 15,239 +58
29JUN26 122.50 P 6.07 6.07 4.69 5.05 -0.89 39 324 6,315 +222
29JUN26 125.00 P 7.00 7.06 5.52 6.13 -0.81 40 101 15,607 +25
29JUN26 127.50 P 8.22 8.22 6.40 6.85 -1.08 39 733 6,395 +335
29JUN26 130.00 P 9.39 9.39 7.68 7.84 -1.27 39 262 12,315 +22
29JUN26 132.50 P 10.67 10.67 8.62 8.98 -1.31 39 308 4,688 +16
29JUN26 135.00 P 12.05 12.05 9.30 10.16 -1.45 39 229 16,228 -27
29JUN26 137.50 P 13.25 13.44 13.25 11.45 -1.53 39 33 4,355 0
29JUN26 140.00 P 14.49 14.49 14.49 12.81 -1.69 39 60 8,032 0
29JUN26 142.50 P 14.25 14.25 14.25 14.32 -1.67 39 1 10,860 +1
29JUN26 145.00 P 14.86 14.86 14.86 15.89 -1.66 39 8 13,829 -8
29JUN26 147.50 P 0.00 0.00 0.00 17.54 -2.01 39 0 2,990 0
29JUN26 150.00 P 18.05 19.00 18.05 19.30 -1.79 39 603 13,892 +571
29JUN26 152.50 P 0.00 0.00 0.00 21.01 -1.89 39 0 1,836 0
29JUN26 155.00 P 0.00 0.00 0.00 22.97 -1.95 39 3 3,273 0
29JUN26 157.50 P 0.00 0.00 0.00 24.80 -2.30 39 0 1,110 0
29JUN26 160.00 P 27.50 27.50 27.50 26.91 -2.18 39 1 12,223 -1
29JUN26 162.50 P 0.00 0.00 0.00 28.84 -2.40 39 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 30.89 -2.42 39 0 6,795 0
29JUN26 167.50 P 0.00 0.00 0.00 33.00 -2.31 39 0 862 0
29JUN26 170.00 P 0.00 0.00 0.00 35.11 -2.53 39 0 617 0
29JUN26 172.50 P 0.00 0.00 0.00 37.22 -2.51 38 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 39.41 -2.69 38 3 2,654 -3
29JUN26 177.50 P 45.44 45.44 41.60 41.34 -3.03 36 61 279 +30
29JUN26 180.00 P 0.00 0.00 0.00 44.02 -2.60 39 0 365 0
29JUN26 182.50 P 46.25 46.25 46.25 46.27 -2.65 39 61 610 +60
29JUN26 185.00 P 47.28 47.64 47.28 48.32 -2.94 36 120 484 +118
29JUN26 187.50 P 49.88 49.88 49.88 50.90 -2.69 38 30 126 0
29JUN26 190.00 P 0.00 0.00 0.00 53.20 -2.75 37 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 55.50 -2.81 36 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 57.84 -2.85 35 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 60.20 -2.87 34 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 62.34 -3.14 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 67.33 -3.49 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 72.69 -3.03 40 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 77.59 -3.03 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 82.50 -3.05 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 87.43 -3.05 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 92.37 -3.06 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 97.31 -3.09 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 102.30 -3.10 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 107.30 -3.10 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 112.30 -3.10 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 117.30 -3.10 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 122.30 -3.10 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 127.30 -3.10 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 132.30 -3.10 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 137.30 -3.10 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 142.30 -3.10 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 147.30 -3.10 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 152.30 -3.10 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 157.30 -3.10 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 162.30 -3.10 0 0 0 0
29SEP26 65.00 P 0.40 0.40 0.40 0.05 -0.01 40 20 125 +20
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
29SEP26 80.00 P 0.93 0.95 0.93 0.41 -0.07 41 21 1,418 +21
29SEP26 82.50 P 0.00 0.00 0.00 0.55 -0.07 41 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 0.70 -0.11 41 0 82 0
29SEP26 87.50 P 0.00 0.00 0.00 0.91 -0.11 41 0 117 0
29SEP26 90.00 P 0.00 0.00 0.00 1.12 -0.18 41 0 372 0
29SEP26 92.50 P 0.00 0.00 0.00 1.42 -0.17 41 0 642 0
29SEP26 95.00 P 0.00 0.00 0.00 1.71 -0.25 41 0 731 0
29SEP26 97.50 P 2.35 2.37 2.35 2.11 -0.25 41 7 151 +7
29SEP26 100.00 P 2.80 2.80 2.59 2.51 -0.31 41 2 1,721 0
29SEP26 102.50 P 2.72 3.03 2.72 3.00 -0.37 41 7 593 0
29SEP26 105.00 P 3.60 3.60 3.60 3.54 -0.37 41 4 3,572 -4
29SEP26 107.50 P 4.52 4.53 3.16 4.01 -0.51 40 236 871 +199
29SEP26 110.00 P 5.19 5.21 4.49 4.60 -0.47 40 283 2,318 +152
29SEP26 112.50 P 5.14 5.24 4.91 5.24 -0.51 40 168 3,010 +107
29SEP26 115.00 P 5.61 5.61 5.61 5.92 -0.64 40 12 10,978 -12
29SEP26 117.50 P 0.00 0.00 0.00 6.75 -0.65 40 0 1,781 0
29SEP26 120.00 P 7.33 7.33 7.33 7.59 -0.76 40 2 7,406 -2
29SEP26 122.50 P 7.92 7.92 7.92 8.54 -0.83 40 1 2,300 0
29SEP26 125.00 P 10.48 10.60 8.95 9.55 -0.84 39 39 5,216 +32
29SEP26 127.50 P 10.15 10.56 10.03 10.58 -0.98 39 67 8,183 -67
29SEP26 130.00 P 12.60 12.79 11.00 11.72 -1.05 39 114 27,107 +41
29SEP26 132.50 P 0.00 0.00 0.00 12.93 -1.05 39 0 4,491 0
29SEP26 135.00 P 14.10 14.10 14.10 14.14 -1.19 39 60 9,778 0
29SEP26 137.50 P 0.00 0.00 0.00 15.45 -1.29 39 0 3,031 0
29SEP26 140.00 P 16.25 16.70 16.25 17.10 -1.04 40 56 11,370 -55
29SEP26 142.50 P 20.11 20.11 20.11 18.29 -1.35 39 60 2,446 -60
29SEP26 145.00 P 0.00 0.00 0.00 19.81 -1.41 39 0 9,748 0
29SEP26 147.50 P 23.53 23.54 23.53 21.44 -2.55 39 120 2,474 -120
29SEP26 150.00 P 0.00 0.00 0.00 23.38 -1.32 40 0 9,358 0
29SEP26 152.50 P 27.32 27.32 26.63 25.24 -0.94 40 420 2,875 +173
29SEP26 155.00 P 0.00 0.00 0.00 26.37 -2.13 39 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 28.46 -2.02 39 0 1,803 0
29SEP26 160.00 P 33.08 33.08 29.77 30.29 -2.04 39 13 6,877 +5
29SEP26 162.50 P 0.00 0.00 0.00 32.19 -2.16 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 34.15 -2.16 40 0 3,019 0
29SEP26 167.50 P 0.00 0.00 0.00 36.12 -2.23 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 38.14 -2.27 40 0 521 0
29SEP26 172.50 P 0.00 0.00 0.00 40.20 -2.29 40 0 495 0
29SEP26 175.00 P 0.00 0.00 0.00 42.23 -2.37 40 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 44.33 -2.41 40 0 206 0
29SEP26 180.00 P 43.34 44.00 43.34 46.46 -2.45 40 6 1,962 +1
29SEP26 182.50 P 0.00 0.00 0.00 48.26 -2.85 39 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 50.78 -2.53 40 0 102 0
29SEP26 187.50 P 0.00 0.00 0.00 53.09 -2.42 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 55.28 -2.47 40 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 57.41 -2.61 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.65 -2.68 40 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 62.04 -2.59 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 64.33 -2.57 40 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 68.94 -2.60 40 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 73.30 -2.94 37 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 78.30 -2.67 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 82.91 -2.83 37 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 87.43 -3.11 32 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 92.55 -3.25 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 97.72 -2.97 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 102.60 -2.98 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 107.49 -3.01 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 112.40 -3.03 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 117.33 -3.07 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 122.30 -3.10 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 127.30 -3.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 132.30 -3.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 137.30 -3.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 142.30 -3.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 147.30 -3.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 152.30 -3.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 157.30 -3.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 162.30 -3.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 +0.04 41 0 76 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
30DEC26 70.00 P 1.07 1.07 1.03 0.44 +0.05 41 31 31 +31
30DEC26 72.50 P 0.00 0.00 0.00 0.58 +0.06 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.73 +0.07 41 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.94 +0.09 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.15 +0.09 41 0 1,261 0
30DEC26 82.50 P 0.00 0.00 0.00 1.41 +0.10 41 0 86 0
30DEC26 85.00 P 0.00 0.00 0.00 1.72 +0.11 42 0 186 0
30DEC26 87.50 P 0.00 0.00 0.00 2.03 +0.11 41 0 85 0
30DEC26 90.00 P 0.00 0.00 0.00 2.45 +0.11 42 0 574 0
30DEC26 92.50 P 3.00 3.00 3.00 2.88 +0.13 42 1 15 +1
30DEC26 95.00 P 0.00 0.00 0.00 3.35 +0.11 42 0 2,258 0
30DEC26 97.50 P 0.00 0.00 0.00 3.79 0.00 41 0 419 0
30DEC26 100.00 P 4.62 4.62 3.95 4.26 -0.09 41 14 3,781 -2
30DEC26 102.50 P 5.18 5.18 5.18 4.81 -0.22 41 4 607 +4
30DEC26 105.00 P 5.88 5.88 5.21 5.49 -0.25 41 80 5,834 0
30DEC26 107.50 P 6.51 6.51 6.51 6.17 -0.29 41 2 1,884 0
30DEC26 110.00 P 6.55 6.55 6.55 6.92 -0.33 41 1 3,538 -1
30DEC26 112.50 P 0.00 0.00 0.00 7.77 -0.28 41 0 3,311 0
30DEC26 115.00 P 8.09 8.09 8.09 8.62 -0.29 40 4 1,772 0
30DEC26 117.50 P 8.55 8.55 8.55 9.49 -0.27 40 1 1,825 0
30DEC26 120.00 P 9.68 9.68 9.68 10.52 -0.38 40 1 8,690 0
30DEC26 122.50 P 10.58 10.58 10.58 11.56 -0.37 40 2 1,704 +2
30DEC26 125.00 P 13.00 13.00 11.60 12.60 -0.43 40 14 2,868 0
30DEC26 127.50 P 0.00 0.00 0.00 13.72 -0.48 40 0 2,944 0
30DEC26 130.00 P 15.40 15.40 15.40 15.88 +0.48 42 1 16,755 +1
30DEC26 132.50 P 16.85 16.91 15.26 16.19 -0.56 40 452 2,239 +180
30DEC26 135.00 P 16.10 16.10 16.10 17.43 -0.59 40 2 3,877 0
30DEC26 137.50 P 17.85 17.85 17.85 18.76 -0.62 40 30 3,200 +30
30DEC26 140.00 P 19.10 19.57 18.82 20.19 -0.82 40 473 1,952 -234
30DEC26 142.50 P 20.78 21.11 20.77 21.61 -0.82 40 220 1,315 -140
30DEC26 145.00 P 0.00 0.00 0.00 23.05 -1.02 40 2 4,409 0
30DEC26 147.50 P 26.31 26.31 23.63 24.54 -1.17 40 355 844 +300
30DEC26 150.00 P 27.69 27.85 27.69 26.15 -0.68 39 120 6,399 +120
30DEC26 152.50 P 29.77 29.77 29.14 27.76 -0.72 39 480 1,265 +277
30DEC26 155.00 P 0.00 0.00 0.00 29.38 -1.74 39 0 3,462 0
30DEC26 157.50 P 0.00 0.00 0.00 31.17 -1.74 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 32.75 -2.05 39 0 2,552 0
30DEC26 162.50 P 0.00 0.00 0.00 34.76 -1.97 39 0 595 0
30DEC26 165.00 P 36.19 36.52 35.03 36.70 -1.79 40 212 6,262 +30
30DEC26 167.50 P 0.00 0.00 0.00 38.52 -2.09 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 40.10 -2.44 39 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 42.53 -2.06 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 44.05 -2.55 39 0 330 0
30DEC26 177.50 P 49.00 49.00 49.00 46.52 -1.48 40 3 169 +3
30DEC26 180.00 P 0.00 0.00 0.00 50.21 -1.04 44 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 50.22 -2.68 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 52.77 -2.24 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 54.37 -2.80 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 56.56 -2.78 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 58.72 -2.82 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 60.91 -2.84 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 63.09 -2.85 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.71 -2.49 40 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 70.13 -2.58 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 74.77 -2.51 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 79.36 -2.55 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 83.96 -2.61 39 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 88.56 -2.73 39 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 93.25 -2.75 38 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 97.72 -3.08 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 102.84 -2.74 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 108.07 -2.43 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 112.91 -2.74 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 117.76 -2.79 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 122.63 -2.83 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 127.50 -2.91 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 132.41 -2.99 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 137.34 -3.06 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.30 -3.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 147.30 -3.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 152.30 -3.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 157.30 -3.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.30 -3.10 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 +0.03 40 0 54 0
30MAR27 67.50 P 0.00 0.00 0.00 0.61 +0.02 40 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 0.76 +0.03 40 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 0.97 +0.03 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.19 +0.03 40 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 1.45 +0.03 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.76 +0.03 40 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 2.07 +0.03 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.47 +0.02 40 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.90 +0.02 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.33 -0.01 40 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 3.88 -0.02 40 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 4.45 -0.01 41 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 5.02 -0.05 41 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.64 -0.15 40 0 1 0
30MAR27 102.50 P 6.77 6.77 6.77 6.28 -0.24 40 30 30 +30
30MAR27 105.00 P 7.59 7.59 6.80 7.18 -0.08 41 70 1,011 +65
30MAR27 107.50 P 0.00 0.00 0.00 7.61 -0.55 40 0 338 0
30MAR27 110.00 P 9.05 9.05 9.05 8.39 -0.64 39 65 134 +65
30MAR27 112.50 P 0.00 0.00 0.00 9.26 -0.65 39 0 333 0
30MAR27 115.00 P 9.80 9.80 9.80 10.13 -0.62 39 1 6,869 -1
30MAR27 117.50 P 0.00 0.00 0.00 11.13 -0.57 39 0 967 0
30MAR27 120.00 P 11.63 12.10 11.63 12.18 -0.62 39 35 1,067 +35
30MAR27 122.50 P 13.89 13.89 13.89 13.23 -0.67 39 1 917 +1
30MAR27 125.00 P 13.95 14.25 13.95 14.38 -0.91 39 77 2,515 +5
30MAR27 127.50 P 14.50 15.40 14.50 15.49 -1.03 39 47 3,487 +44
30MAR27 130.00 P 17.44 17.78 16.09 16.73 -0.98 39 256 3,131 -2
30MAR27 132.50 P 17.24 17.50 17.24 17.97 -1.00 39 23 95 +22
30MAR27 135.00 P 20.26 20.26 20.10 19.23 -0.96 39 4 870 +4
30MAR27 137.50 P 21.98 21.98 20.03 20.60 -0.97 39 70 379 +49
30MAR27 140.00 P 21.50 21.50 21.50 22.02 -1.06 39 4 97 +4
30MAR27 142.50 P 22.67 22.67 22.58 23.49 -1.22 39 77 79 +77
30MAR27 145.00 P 26.65 26.65 24.07 25.00 -1.13 39 739 679 +674
30MAR27 147.50 P 25.87 25.87 25.87 26.58 -1.18 39 30 30 +30
30MAR27 150.00 P 0.00 0.00 0.00 28.10 -1.38 39 0 141 0
30MAR27 152.50 P 0.00 0.00 0.00 29.74 -1.37 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 31.44 -1.79 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 33.12 -1.90 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 35.01 -1.82 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 36.79 -1.91 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.61 -1.82 39 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 40.56 -1.89 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.41 -2.00 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 44.36 -2.01 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.28 -2.13 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.38 -2.03 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 50.38 -2.08 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 52.27 -2.25 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 54.36 -2.24 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 56.51 -2.19 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 58.60 -2.22 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 60.62 -2.34 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 62.72 -2.38 39 0 0 0
TOTAL PUT 37,542 1,113,773 +9,271
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$ 12.36
30MAR26 2.90 C 0.00 0.00 0.00 9.46 -0.18 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.36 -0.18 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.26 -0.18 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.16 -0.18 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.07 -0.17 294 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.97 -0.17 287 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.86 -0.18 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.76 -0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.57 -0.17 262 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.46 -0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.36 -0.18 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.26 -0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.16 -0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.07 -0.17 234 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.96 -0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.86 -0.18 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.76 -0.18 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.66 -0.18 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.56 -0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.46 -0.18 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.36 -0.18 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.11 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.86 -0.19 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.61 -0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.37 -0.18 159 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.12 -0.18 150 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.87 -0.18 141 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.62 -0.18 133 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.37 -0.18 125 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.12 -0.18 117 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.87 -0.18 109 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.62 -0.18 102 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.37 -0.18 95 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.12 -0.18 88 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.87 -0.18 81 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 -0.18 75 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.36 -0.19 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.12 -0.18 63 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.86 -0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.63 -0.18 66 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 -0.17 59 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 1.91 -0.18 61 0 15 0
30MAR26 11.00 C 1.43 1.43 1.43 1.46 -0.18 60 3 75 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 -0.17 59 0 52 0
30MAR26 12.00 C 0.60 0.67 0.56 0.72 -0.16 58 39 288 +36
30MAR26 12.50 C 0.44 0.45 0.31 0.49 -0.11 61 158 142 +39
30MAR26 13.00 C 0.26 0.26 0.22 0.29 -0.11 59 2 513 +1
30MAR26 13.50 C 0.19 0.19 0.10 0.18 -0.08 61 21 354 +3
30MAR26 14.00 C 0.10 0.10 0.07 0.10 -0.05 61 43 1,515 +19
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.04 60 0 303 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
30MAR26 17.00 C 0.01 0.02 0.01 0.01 0.00 79 19 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 214 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 43 0
29APR26 8.75 C 0.00 0.00 0.00 3.66 -0.21 55 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 3.38 -0.29 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.15 -0.24 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.91 -0.27 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.69 -0.25 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.46 -0.30 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.12 -0.19 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.75 -0.17 56 0 10 0
29APR26 11.50 C 0.00 0.00 0.00 1.39 -0.23 54 0 0 0
29APR26 12.00 C 0.97 0.97 0.92 1.10 -0.15 54 70 144 -2
29APR26 12.50 C 0.82 0.84 0.82 0.89 -0.14 56 21 119 +21
29APR26 13.00 C 0.63 0.63 0.63 0.70 -0.09 56 11 328 +10
29APR26 13.50 C 0.53 0.53 0.53 0.54 -0.09 57 48 467 +10
29APR26 14.00 C 0.38 0.38 0.36 0.40 -0.08 56 33 522 -2
29APR26 14.50 C 0.26 0.35 0.26 0.30 -0.08 56 10 225 +2
29APR26 15.00 C 0.29 0.29 0.23 0.22 -0.07 56 75 1,070 +34
29APR26 15.50 C 0.20 0.20 0.20 0.16 -0.05 56 12 107 0
29APR26 16.00 C 0.14 0.14 0.13 0.11 -0.05 55 9 207 +1
29APR26 16.50 C 0.00 0.00 0.00 0.08 -0.04 56 0 134 0
29APR26 17.00 C 0.10 0.10 0.09 0.06 -0.03 57 10 198 -5
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 88 0
29APR26 19.50 C 0.04 0.04 0.04 0.01 0.00 57 1 237 +1
28MAY26 9.00 C 0.00 0.00 0.00 3.49 -0.23 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.23 -0.28 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.02 -0.28 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.81 -0.26 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.61 -0.28 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.23 -0.23 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.93 -0.23 52 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 1.63 -0.15 53 0 6 0
28MAY26 12.00 C 1.36 1.40 1.36 1.40 -0.10 55 2 16 +1
28MAY26 12.50 C 0.00 0.00 0.00 1.14 -0.12 54 0 53 0
28MAY26 13.00 C 0.86 0.92 0.86 0.94 -0.14 54 57 158 +56
28MAY26 13.50 C 0.74 0.76 0.68 0.79 -0.09 55 951 1,011 +925
28MAY26 14.00 C 0.61 0.65 0.61 0.64 -0.09 55 26 310 +26
28MAY26 14.50 C 0.51 0.51 0.47 0.52 -0.07 55 900 927 +864
28MAY26 15.00 C 0.00 0.00 0.00 0.41 -0.07 54 0 183 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 -0.05 55 0 61 0
28MAY26 16.00 C 0.32 0.32 0.32 0.26 -0.05 55 15 35 +15
28MAY26 16.50 C 0.24 0.24 0.24 0.20 -0.04 54 15 66 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.16 -0.03 54 0 47 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.02 55 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 82 0
28MAY26 19.50 C 0.08 0.08 0.08 0.05 -0.01 55 5 5 +5
29JUN26 3.70 C 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.58 -0.18 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.49 -0.16 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.39 -0.21 71 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.29 -0.21 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.16 -0.25 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.09 -0.21 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.99 -0.18 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.89 -0.20 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.79 -0.23 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.69 -0.23 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.58 -0.25 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.49 -0.17 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.36 -0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.15 -0.21 58 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.87 -0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.66 -0.22 61 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.38 -0.21 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.13 -0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.89 -0.22 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.71 -0.20 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.37 -0.30 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.19 -0.16 52 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.90 -0.29 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.70 -0.24 48 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 4.48 -0.26 51 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.20 -0.30 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.97 -0.24 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 +0.03 61 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.64 -0.16 55 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 3.37 -0.17 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.17 -0.18 50 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 -0.21 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 -0.23 51 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 2.43 -0.19 51 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.11 -0.25 51 0 90 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 -0.12 52 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 -0.11 53 0 191 0
29JUN26 12.50 C 1.29 1.29 1.29 1.38 -0.10 53 1 50 0
29JUN26 13.00 C 0.00 0.00 0.00 1.19 -0.08 54 0 48 0
29JUN26 13.50 C 0.00 0.00 0.00 1.02 -0.09 54 0 34 0
29JUN26 14.00 C 0.00 0.00 0.00 0.88 -0.08 55 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 -0.08 55 0 115 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 -0.07 55 0 56 0
29JUN26 15.50 C 0.50 0.50 0.50 0.53 -0.06 55 1 174 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.44 -0.06 54 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 -0.05 55 0 69 0
29JUN26 17.00 C 0.35 0.35 0.35 0.30 -0.05 54 1 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.04 54 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.03 54 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.03 54 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.03 54 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.02 54 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 7.69 -0.23 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.59 -0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.52 -0.19 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.40 -0.18 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.15 -0.21 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.93 -0.22 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.66 -0.22 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.42 -0.17 53 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.18 -0.17 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.94 -0.17 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.73 -0.18 56 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.46 -0.21 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.23 -0.23 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.01 -0.22 50 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.79 -0.23 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.58 -0.16 51 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.37 -0.24 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 -0.27 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.93 -0.21 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 -0.16 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.57 -0.23 50 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.25 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.22 -0.23 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 -0.28 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 -0.22 51 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.48 -0.22 51 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 -0.20 51 0 17 0
29SEP26 12.00 C 2.01 2.01 1.81 1.98 -0.21 51 6 119 +6
29SEP26 12.50 C 0.00 0.00 0.00 1.82 -0.10 52 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.10 53 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 1.47 -0.09 53 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.32 -0.09 53 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 -0.09 54 0 46 0
29SEP26 15.00 C 0.99 0.99 0.99 1.06 -0.09 53 1 79 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.93 -0.09 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 -0.08 53 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 -0.08 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.06 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.06 53 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.06 53 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 -0.04 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 -0.05 53 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.05 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.69 -0.21 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.51 -0.20 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.32 -0.20 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.17 -0.17 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.00 -0.25 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.84 -0.26 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.69 -0.23 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.53 -0.16 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.40 -0.14 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 -0.23 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 -0.23 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 2.60 -0.11 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 -0.17 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.19 -0.13 51 0 87 0
30DEC26 13.00 C 1.98 1.98 1.98 2.01 -0.11 51 1 74 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.85 -0.10 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 -0.08 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.57 -0.09 52 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.44 -0.09 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 -0.10 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 -0.11 52 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 -0.09 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 -0.09 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.09 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 -0.07 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 -0.07 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 -0.07 52 0 0 0
30DEC26 19.50 C 0.70 0.70 0.70 0.62 -0.07 52 1 6 +1
30MAR27 9.00 C 0.00 0.00 0.00 4.22 - 49 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 4.06 -0.24 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.89 -0.25 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.74 -0.25 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.63 -0.24 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 -0.24 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.12 -0.21 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.87 -0.23 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.67 -0.20 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.50 -0.17 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 -0.11 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.18 -0.10 51 0 102 0
30MAR27 14.00 C 0.00 0.00 0.00 2.01 -0.12 51 0 501 0
30MAR27 14.50 C 0.00 0.00 0.00 1.87 -0.12 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 -0.11 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.63 -0.11 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.51 -0.11 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 -0.11 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 -0.10 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 -0.10 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.10 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.02 -0.09 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.95 -0.08 51 0 0 0
TOTAL CALL 2,568 23,993 +2,085
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 336 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 314 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 287 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 281 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 275 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 270 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 264 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 258 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 253 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 248 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 219 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 203 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 193 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 183 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 140 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 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 70 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 409 0
30MAR26 10.00 P 0.03 0.03 0.03 0.02 0.00 66 20 178 +20
30MAR26 10.50 P 0.03 0.03 0.03 0.04 -0.01 61 19 169 0
30MAR26 11.00 P 0.11 0.16 0.09 0.10 +0.01 61 18 266 -2
30MAR26 11.50 P 0.22 0.30 0.22 0.19 0.00 59 42 589 0
30MAR26 12.00 P 0.36 0.52 0.36 0.36 +0.02 59 61 771 -19
30MAR26 12.50 P 0.62 0.81 0.62 0.61 +0.02 60 45 949 -11
30MAR26 13.00 P 0.90 1.16 0.90 0.93 +0.07 60 33 686 -10
30MAR26 13.50 P 0.00 0.00 0.00 1.30 +0.08 60 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 +0.13 61 6 311 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 +0.14 60 0 192 0
30MAR26 15.00 P 0.00 0.00 0.00 2.70 +0.15 76 0 250 0
30MAR26 15.50 P 0.00 0.00 0.00 3.24 +0.21 95 1 80 0
30MAR26 16.00 P 0.00 0.00 0.00 3.69 +0.20 91 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 4.17 +0.15 91 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.66 +0.17 93 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.16 +0.18 99 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.65 +0.15 98 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.15 +0.17 104 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.66 +0.18 119 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.16 +0.18 125 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 57 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 0.00 56 0 122 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 0.00 57 0 6 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 0.00 56 0 22 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 0.00 57 0 71 0
29APR26 10.00 P 0.16 0.19 0.16 0.14 +0.01 56 8 161 +8
29APR26 10.50 P 0.25 0.27 0.25 0.23 0.00 56 42 240 +30
29APR26 11.00 P 0.41 0.45 0.40 0.34 0.00 54 10 478 -5
29APR26 11.50 P 0.53 0.54 0.53 0.52 +0.03 55 55 471 +55
29APR26 12.00 P 0.00 0.00 0.00 0.73 +0.03 55 0 405 0
29APR26 12.50 P 0.00 0.00 0.00 0.99 +0.04 55 0 168 0
29APR26 13.00 P 1.42 1.50 1.42 1.31 +0.07 56 21 587 +17
29APR26 13.50 P 0.00 0.00 0.00 1.66 +0.08 57 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 +0.19 60 6 141 +4
29APR26 14.50 P 0.00 0.00 0.00 2.47 +0.22 61 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 +0.22 62 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.35 +0.20 64 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.82 +0.21 67 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.31 +0.29 71 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.75 +0.22 69 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.27 +0.28 76 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.72 +0.19 73 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.22 +0.24 78 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.70 +0.22 78 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.18 +0.20 77 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.14 +0.01 55 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.18 +0.01 55 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 0.00 54 0 224 0
28MAY26 10.00 P 0.31 0.31 0.31 0.26 0.00 53 10 57 +10
28MAY26 10.50 P 0.43 0.43 0.43 0.38 +0.01 53 5 132 +5
28MAY26 11.00 P 0.00 0.00 0.00 0.54 +0.03 53 0 380 0
28MAY26 11.50 P 0.00 0.00 0.00 0.72 +0.03 53 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 0.96 +0.04 54 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 1.24 +0.07 54 0 104 0
28MAY26 13.00 P 1.59 1.59 1.59 1.54 +0.07 55 50 124 +30
28MAY26 13.50 P 0.00 0.00 0.00 1.88 +0.10 55 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 2.24 +0.07 56 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.66 +0.13 58 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 3.05 +0.12 58 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.50 +0.19 60 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.95 +0.17 62 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.41 +0.22 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.88 +0.21 65 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.32 +0.19 65 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.80 +0.24 67 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.30 +0.26 70 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.77 +0.23 70 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.23 +0.20 69 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 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 81 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 76 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 73 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 66 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 59 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.02 0.00 53 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 54 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 54 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 0.00 54 0 72 0
29JUN26 8.50 P 0.13 0.13 0.13 0.13 0.00 54 1 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.01 54 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 0.00 53 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 0.00 53 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.01 54 0 160 0
29JUN26 9.75 P 0.38 0.38 0.38 0.34 +0.02 53 1 66 +1
29JUN26 10.00 P 0.00 0.00 0.00 0.40 +0.01 53 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 0.54 +0.02 53 0 306 0
29JUN26 11.00 P 0.72 0.72 0.72 0.72 +0.02 53 2 697 +2
29JUN26 11.50 P 0.96 0.98 0.96 0.93 +0.03 53 2 468 +2
29JUN26 12.00 P 0.00 0.00 0.00 1.19 +0.04 54 0 338 0
29JUN26 12.50 P 1.55 1.55 1.55 1.47 +0.05 54 15 90 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.80 +0.08 56 0 285 0
29JUN26 13.50 P 2.21 2.21 2.21 2.11 +0.06 55 15 182 +15
29JUN26 14.00 P 0.00 0.00 0.00 2.48 +0.10 57 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 +0.11 56 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.26 +0.16 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 +0.18 59 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.10 +0.13 60 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.50 +0.12 59 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.99 +0.24 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.46 +0.17 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.84 +0.10 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.40 +0.20 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.83 +0.16 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.29 +0.17 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 53 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 53 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29SEP26 6.50 P 0.08 0.09 0.08 0.07 0.00 53 3 13 +3
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 0.00 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 +0.01 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 +0.02 53 0 0 0
29SEP26 8.50 P 0.36 0.36 0.36 0.35 +0.03 53 1 1 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.03 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.02 52 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
29SEP26 9.50 P 0.61 0.61 0.61 0.60 +0.02 52 15 15 +15
29SEP26 9.75 P 0.76 0.76 0.76 0.68 +0.02 52 15 17 +15
29SEP26 10.00 P 0.84 0.84 0.84 0.76 +0.02 52 15 16 +1
29SEP26 10.50 P 0.99 0.99 0.99 0.96 +0.03 52 15 42 +15
29SEP26 11.00 P 1.20 1.20 1.20 1.18 +0.04 52 15 1,439 +15
29SEP26 11.50 P 1.42 1.42 1.42 1.41 +0.03 52 15 76 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.69 +0.05 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.97 +0.05 53 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.29 +0.06 53 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.62 +0.07 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.98 +0.08 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.37 +0.11 55 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.76 +0.15 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.15 +0.18 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 +0.17 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.97 +0.21 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.39 +0.17 57 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.79 +0.17 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.26 +0.21 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 +0.21 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.17 +0.26 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.62 +0.27 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 +0.01 52 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.01 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.02 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.02 52 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.02 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 0.00 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.01 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.03 52 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 +0.02 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.03 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 +0.04 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 +0.05 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 +0.05 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.62 +0.06 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.95 +0.06 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.30 +0.07 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.69 +0.11 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.07 +0.16 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.37 +0.03 53 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.84 +0.09 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 +0.10 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.66 +0.10 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.08 +0.13 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.51 +0.22 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.93 +0.11 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.37 +0.22 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.83 +0.14 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 - 51 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.95 +0.02 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.06 +0.07 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.07 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.26 +0.04 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 +0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.69 +0.02 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 +0.05 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 +0.05 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 +0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.86 +0.05 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.21 +0.07 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.52 +0.04 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.93 +0.12 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.29 +0.12 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.67 +0.13 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.06 +0.13 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.46 +0.14 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.87 +0.17 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.27 +0.15 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.70 +0.17 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.12 +0.16 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.55 +0.18 55 0 0 0
TOTAL PUT 582 29,251 +247
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$ 5.15
30MAR26 2.70 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.26 +0.03 153 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.76 +0.03 114 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 +0.03 93 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 +0.03 86 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 +0.03 79 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 -0.01 73 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 +0.02 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 0.00 54 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.67 +0.03 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.58 +0.04 52 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.46 -0.02 31 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.03 46 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.30 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 1,569 0
30MAR26 5.25 C 0.11 0.11 0.08 0.11 0.00 40 170 554 -60
30MAR26 5.50 C 0.05 0.05 0.05 0.05 0.00 44 3 844 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 45 0 983 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 530 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 87 5 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 143 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 154 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 165 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.47 +0.03 98 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.37 +0.03 92 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.27 +0.03 87 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.16 +0.01 61 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.06 +0.01 55 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.97 +0.02 73 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.87 +0.04 69 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.67 +0.02 60 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.57 +0.01 56 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.48 +0.02 60 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.37 +0.01 48 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.28 +0.02 51 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.18 +0.01 47 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.10 +0.03 52 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.91 +0.02 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.73 0.00 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.65 0.00 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.43 0.00 40 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 33 0
29APR26 5.25 C 0.25 0.25 0.25 0.25 0.00 41 14 106 +14
29APR26 5.50 C 0.15 0.17 0.15 0.17 +0.01 42 9 392 -3
29APR26 5.75 C 0.10 0.11 0.10 0.10 0.00 41 8 899 +8
29APR26 6.00 C 0.07 0.07 0.07 0.06 0.00 42 15 1,544 -5
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 43 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 42 0 205 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 325 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 51 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29APR26 8.50 C 0.01 0.01 0.01 0.01 0.00 69 5 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.14 +0.02 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.06 +0.02 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.96 0.00 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.74 0.00 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
28MAY26 5.00 C 0.47 0.49 0.47 0.49 0.00 44 80 208 +69
28MAY26 5.25 C 0.36 0.37 0.36 0.37 0.00 44 140 268 +140
28MAY26 5.50 C 0.00 0.00 0.00 0.27 0.00 44 0 40 0
28MAY26 5.75 C 0.00 0.00 0.00 0.20 0.00 44 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.14 0.00 44 0 315 0
28MAY26 6.25 C 0.00 0.00 0.00 0.10 0.00 44 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.07 0.00 44 0 73 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 0.00 45 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.47 -0.02 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.39 -0.01 65 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.29 0.00 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.20 +0.01 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.09 -0.01 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.99 -0.01 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.91 0.00 56 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.81 0.00 53 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.72 0.00 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.62 -0.01 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.52 +0.01 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.44 +0.01 48 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.36 +0.01 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.27 +0.01 47 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.19 0.00 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 0.00 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.01 -0.02 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.95 0.00 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 0.00 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 +0.01 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 0.00 43 0 3 0
29JUN26 5.00 C 0.57 0.57 0.57 0.56 -0.01 43 20 35 0
29JUN26 5.25 C 0.46 0.46 0.46 0.45 0.00 43 20 384 +20
29JUN26 5.50 C 0.00 0.00 0.00 0.36 0.00 44 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 0.00 44 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 0.00 44 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 0.00 44 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 0.00 44 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 0.00 44 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 44 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 45 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 2.52 +0.01 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.43 +0.02 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.34 +0.02 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.24 +0.02 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.15 +0.02 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.06 +0.02 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.97 +0.02 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.88 +0.01 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.79 +0.01 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.71 0.00 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.63 0.00 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.55 0.00 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.47 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.39 +0.01 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.32 +0.01 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 0.00 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 0.00 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 0.00 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.01 44 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 -0.02 44 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 -0.02 44 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 +0.01 44 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.56 0.00 44 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.49 +0.01 45 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 +0.01 45 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 0.00 45 0 330 0
29SEP26 6.50 C 0.31 0.31 0.31 0.29 +0.01 45 5 8 +5
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 0.17 +0.01 45 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 0.12 +0.01 45 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 0.00 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 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 2.56 +0.01 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.47 +0.01 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.38 +0.01 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.30 +0.01 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.21 +0.02 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.13 +0.01 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.04 +0.01 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.96 +0.01 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.88 +0.01 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.80 +0.01 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.72 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.65 +0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.58 +0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.51 +0.01 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.45 +0.02 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.01 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 +0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.01 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.01 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 +0.01 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.03 0.00 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 +0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 +0.01 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 0.00 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 +0.01 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.66 +0.01 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 0.50 -0.01 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.01 45 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 45 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 45 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 45 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.01 45 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 0.13 -0.01 45 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 0.10 -0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 45 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 0.15 0.15 0.15 0.07 0.00 46 1 46 +1
30MAR27 4.10 C 0.00 0.00 0.00 1.56 +0.01 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.50 +0.02 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.44 +0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 +0.01 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 +0.01 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 +0.01 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 +0.02 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 +0.01 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.09 +0.02 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 +0.01 46 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 0.00 46 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.80 0.00 46 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 0.65 -0.01 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 0.00 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
TOTAL CALL 495 35,970 +189
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 55 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 41 0 222 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 43 0 179 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.02 39 0 524 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 2,184 0
30MAR26 5.25 P 0.24 0.24 0.21 0.20 -0.02 39 7 583 -5
30MAR26 5.50 P 0.39 0.39 0.39 0.40 -0.02 45 1 1,448 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.02 53 0 595 0
30MAR26 6.00 P 0.92 0.92 0.92 0.88 +0.01 66 1 601 -1
30MAR26 6.25 P 0.00 0.00 0.00 1.10 -0.02 0 0 126 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.01 83 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.60 -0.03 0 0 138 0
30MAR26 7.00 P 0.00 0.00 0.00 1.86 -0.01 92 0 165 0
30MAR26 7.25 P 0.00 0.00 0.00 2.11 -0.01 100 0 21 -40
30MAR26 7.50 P 0.00 0.00 0.00 2.36 -0.01 108 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 2.60 -0.02 0 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 2.86 -0.01 124 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.11 -0.01 131 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.37 -0.01 151 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.61 -0.01 144 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.86 -0.01 150 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.11 -0.02 156 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.36 -0.02 162 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.86 -0.01 173 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 45 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 43 0 30 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 24 0
29APR26 4.60 P 0.10 0.10 0.10 0.08 -0.01 41 5 235 +5
29APR26 4.70 P 0.00 0.00 0.00 0.11 -0.01 42 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.13 -0.02 40 0 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 -0.02 41 0 45 0
29APR26 5.00 P 0.23 0.23 0.20 0.21 -0.01 41 6 145 0
29APR26 5.25 P 0.00 0.00 0.00 0.34 -0.01 41 0 474 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 -0.03 40 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.69 -0.03 42 0 345 0
29APR26 6.00 P 0.00 0.00 0.00 0.92 -0.02 47 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.14 -0.03 47 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.37 -0.05 47 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.60 -0.04 0 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.86 -0.01 53 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.11 -0.01 58 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.36 -0.03 62 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.60 -0.03 0 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.86 -0.01 71 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.11 -0.01 75 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.37 -0.01 85 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.61 -0.01 82 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.87 -0.01 93 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.11 -0.02 89 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.36 -0.02 93 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.86 -0.02 99 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 0.00 45 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 0.00 45 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 0.00 45 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 150 0
28MAY26 4.60 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 -0.01 43 0 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.22 -0.02 43 0 227 0
28MAY26 4.90 P 0.28 0.28 0.26 0.26 -0.02 43 55 96 +55
28MAY26 5.00 P 0.30 0.31 0.30 0.30 -0.03 42 120 460 +30
28MAY26 5.25 P 0.46 0.46 0.43 0.44 0.00 43 141 271 +141
28MAY26 5.50 P 0.63 0.63 0.63 0.60 -0.02 44 1 86 +1
28MAY26 5.75 P 0.00 0.00 0.00 0.78 -0.02 45 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 0.98 -0.02 46 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.19 -0.01 46 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.41 -0.03 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.65 0.00 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.89 -0.01 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.11 -0.03 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.36 -0.03 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.86 -0.01 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.11 -0.02 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.37 -0.01 68 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.61 -0.01 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.87 -0.01 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 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 44 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 44 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 45 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 44 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.01 44 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.01 44 0 55 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.01 44 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 -0.01 44 0 231 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 -0.01 43 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.01 44 0 138 0
29JUN26 4.80 P 0.31 0.31 0.31 0.30 -0.01 44 1 262 +1
29JUN26 4.90 P 0.00 0.00 0.00 0.34 -0.02 44 0 48 0
29JUN26 5.00 P 0.00 0.00 0.00 0.38 -0.01 43 0 725 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 0.00 44 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 -0.01 44 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 -0.02 46 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 -0.02 46 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.26 +0.01 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 0.00 48 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 0.00 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 +0.01 48 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 -0.01 48 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 -0.02 54 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.62 -0.01 50 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.86 -0.01 49 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.11 -0.02 52 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.37 -0.01 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.61 -0.01 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.87 -0.01 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.11 -0.02 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.36 -0.02 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.86 -0.02 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 0.00 45 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 45 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 0.00 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.01 44 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.02 44 0 5 0
29SEP26 4.50 P 0.34 0.34 0.34 0.32 -0.02 43 5 2,518 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.02 43 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.03 43 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.02 44 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.02 44 0 234 0
29SEP26 5.00 P 0.55 0.55 0.55 0.55 -0.02 44 40 462 +40
29SEP26 5.25 P 0.00 0.00 0.00 0.69 -0.01 44 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 -0.01 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.01 45 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 +0.01 46 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.02 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 0.00 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 -0.02 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 0.00 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 0.00 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 -0.02 48 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 -0.01 49 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 -0.02 51 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 0.00 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.41 -0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 -0.02 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.88 -0.02 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.13 -0.02 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.37 -0.02 54 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.61 -0.03 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.86 -0.03 55 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.01 45 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 0.00 45 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.02 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 0.00 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.01 44 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.01 44 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.01 44 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.02 44 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.01 44 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.02 44 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.02 44 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.01 44 0 49 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.02 44 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 0.00 45 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.01 45 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 -0.02 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.01 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.01 48 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 0.00 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 0.00 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 -0.02 48 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 -0.02 48 0 0 0
30DEC26 7.75 P 2.76 2.76 2.76 2.75 -0.04 47 1 2 +1
30DEC26 8.00 P 0.00 0.00 0.00 2.99 -0.02 49 0 40 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 -0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.46 -0.01 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.70 -0.01 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.93 -0.03 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 -0.03 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.40 -0.03 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.66 -0.01 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.90 -0.02 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 0.00 45 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 -0.01 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 -0.02 45 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.02 45 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 -0.02 45 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 -0.02 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.02 45 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.02 45 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 -0.02 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 -0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 -0.02 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 -0.02 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 -0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 -0.01 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 -0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 -0.03 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 0.00 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 -0.02 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 -0.03 48 0 0 0
TOTAL PUT 384 48,122 +233
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$ 54.88
30MAR26 29.00 C 0.00 0.00 0.00 25.90 -0.09 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.91 -0.08 115 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.91 -0.09 107 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.91 -0.08 99 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.91 -0.08 91 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.91 -0.08 82 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.91 -0.08 70 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.91 +0.02 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.91 -0.09 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.91 -0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.91 -0.09 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.91 -0.08 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 13.91 -0.09 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.92 -0.05 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.92 -0.08 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.92 -0.07 43 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.92 -0.07 37 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.92 +0.12 32 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.92 +0.12 24 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.92 +0.12 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.92 +0.11 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.92 +0.11 0 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 2.51 +0.08 19 0 63 0
30MAR26 55.00 C 0.57 0.57 0.50 0.70 0.00 18 40 588 +10
30MAR26 57.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 529 0
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 30 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.00 0.00 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.01 +0.01 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.01 -0.02 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.01 -0.04 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.02 -0.06 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.02 0.00 14 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.04 +0.12 18 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.06 +0.11 18 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 5.11 +0.10 18 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 2.96 +0.07 18 0 19 0
29APR26 55.00 C 1.10 1.35 1.08 1.33 +0.03 17 71 104 +31
29APR26 57.50 C 0.44 0.44 0.44 0.48 +0.01 18 1 349 +1
29APR26 60.00 C 0.00 0.00 0.00 0.14 0.00 18 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 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 13.09 +0.08 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.10 +0.10 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.11 +0.02 17 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.13 +0.01 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.15 +0.11 18 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.19 +0.11 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.25 +0.11 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.35 +0.10 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.34 +0.08 18 0 0 0
28MAY26 55.00 C 1.47 1.47 1.47 1.76 +0.05 17 15 142 +15
28MAY26 57.50 C 0.71 0.71 0.70 0.82 +0.02 17 38 142 +38
28MAY26 60.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 21.13 +0.13 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.13 +0.13 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.14 +0.14 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.15 +0.15 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.16 +0.16 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.16 +0.16 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.17 +0.17 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.18 +0.18 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.19 +0.17 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.20 +0.17 18 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.21 +0.14 17 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.23 +0.14 17 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.26 +0.12 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.30 +0.11 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.36 +0.10 17 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 6.26 -0.10 11 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.42 -0.09 14 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 3.56 -0.05 16 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 2.11 +0.03 16 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 1.13 +0.02 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 0.00 17 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.25 0.00 17 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 0.00 17 0 32 0
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 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.24 +0.24 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.26 +0.26 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.28 +0.26 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.31 +0.26 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.35 +0.26 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.40 +0.25 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.48 +0.26 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.59 +0.11 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.73 +0.10 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.91 +0.10 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.12 +0.09 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.28 -0.05 17 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.94 +0.06 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.93 +0.05 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.26 +0.05 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.78 +0.02 18 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 +0.01 18 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 0.00 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 13.37 +0.31 18 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.44 +0.31 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.35 +0.14 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.40 +0.06 14 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.80 +0.36 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.99 +0.37 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.20 +0.08 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.45 +0.09 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.75 +0.08 18 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 5.15 +0.06 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.73 +0.05 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.70 +0.04 18 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.91 +0.04 18 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.39 +0.02 19 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.94 +0.02 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 +0.01 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.01 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 0.00 19 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 0.00 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 12.49 +0.16 12 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.66 +0.15 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.86 +0.16 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.40 +0.48 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.64 +0.47 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.89 +0.19 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.19 +0.19 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.51 +0.19 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.99 +0.20 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.56 +0.19 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.51 +0.18 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.66 +0.17 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.99 +0.15 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.50 +0.09 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.13 +0.12 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 +0.09 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.57 +0.08 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.39 +0.06 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 0 0
TOTAL CALL 165 6,161 +95
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 131 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 193 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,874 0
30MAR26 46.00 P 0.02 0.02 0.02 0.01 0.00 40 4 301 -4
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 325 0
30MAR26 52.50 P 0.19 0.19 0.16 0.09 -0.04 19 206 1,015 +198
30MAR26 55.00 P 1.05 1.06 0.94 0.81 -0.14 19 205 549 +180
30MAR26 57.50 P 0.00 0.00 0.00 2.67 -0.13 18 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.12 -0.12 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.33 +0.09 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.83 +0.09 76 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.35 +0.11 87 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.81 +0.07 93 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.35 +0.11 106 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.82 +0.08 111 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.33 +0.09 120 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 29 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 24 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
29APR26 47.00 P 0.11 0.11 0.11 0.01 0.00 19 4 97 +4
29APR26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 167 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 419 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 375 0
29APR26 52.50 P 0.65 0.65 0.65 0.44 -0.05 18 38 162 0
29APR26 55.00 P 0.00 0.00 0.00 1.39 -0.09 18 0 190 0
29APR26 57.50 P 0.00 0.00 0.00 3.07 -0.11 19 0 33 0
29APR26 60.00 P 0.00 0.00 0.00 5.16 -0.12 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.35 +0.11 37 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.85 +0.11 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.35 +0.11 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.85 +0.11 54 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.35 +0.11 59 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.86 +0.12 65 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.35 +0.11 69 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 71 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 0.00 18 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 0.00 18 0 140 0
28MAY26 48.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 94 0
28MAY26 52.50 P 0.00 0.00 0.00 0.72 -0.05 18 0 92 0
28MAY26 55.00 P 0.00 0.00 0.00 1.73 -0.08 18 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 3.33 -0.09 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.27 -0.27 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.35 +0.11 30 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.86 +0.12 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.35 +0.11 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.85 +0.11 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.35 +0.11 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.86 +0.12 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.35 +0.11 55 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 29 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 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 0.00 18 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 56 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 -0.02 17 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.36 -0.04 17 0 89 0
29JUN26 52.50 P 0.00 0.00 0.00 0.95 -0.06 17 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 1.99 -0.09 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.44 -0.11 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.38 -0.16 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.65 -0.16 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.41 +0.17 27 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.86 +0.12 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.36 +0.12 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.85 +0.11 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.36 +0.12 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.86 +0.12 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.35 +0.11 47 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 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 0.00 18 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 0.00 18 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 0.00 18 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.60 -0.02 18 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.80 -0.03 18 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.05 -0.02 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.89 -0.04 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.09 -0.05 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.47 -0.08 18 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.26 -0.08 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.27 -0.35 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.78 -0.10 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.15 -0.08 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.61 +0.03 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.15 +0.17 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.70 +0.29 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.06 +0.21 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.62 +0.32 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 20 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.77 -0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.98 -0.03 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.22 -0.04 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.52 -0.04 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.43 -0.06 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.65 -0.07 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 4.99 -0.08 18 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.69 -0.09 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.62 -0.09 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.04 -0.10 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.33 -0.11 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.72 -0.12 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.18 -0.01 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.72 -0.03 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.22 +0.32 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.66 +0.32 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.46 +0.05 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 +0.05 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.75 +0.05 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.93 +0.06 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.16 +0.07 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.40 +0.07 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.70 +0.08 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.01 +0.08 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.99 +0.08 20 0 0 0
30MAR27 55.00 P 4.30 4.30 4.30 4.22 +0.08 20 3 3 +3
30MAR27 57.50 P 0.00 0.00 0.00 5.69 +0.06 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.17 +0.04 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.29 +0.02 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.36 0.00 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.57 -0.03 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.89 -0.06 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.29 -0.08 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.75 -0.10 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.27 +0.29 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.69 +0.30 30 0 0 0
TOTAL PUT 460 10,118 +381
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 78.65
30MAR26 52.50 C 0.00 0.00 0.00 26.34 -0.97 116 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.74 -0.97 87 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.20 -1.12 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.84 -1.02 82 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.20 -1.31 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.71 -0.98 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.24 -1.01 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.84 -0.99 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.59 -0.95 40 0 183 0
30MAR26 75.00 C 4.56 4.56 4.56 4.56 -0.88 40 30 958 0
30MAR26 77.50 C 2.70 3.00 2.70 2.99 -0.65 41 103 774 +3
30MAR26 80.00 C 1.65 1.65 1.65 1.81 -0.52 41 5 1,920 +5
30MAR26 82.50 C 1.17 1.17 1.17 0.98 -0.44 41 30 1,957 -30
30MAR26 85.00 C 0.50 0.57 0.50 0.48 -0.29 41 25 2,608 +15
30MAR26 87.50 C 0.40 0.40 0.40 0.22 -0.17 41 30 1,577 0
30MAR26 90.00 C 0.16 0.19 0.16 0.09 -0.09 41 30 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 23.87 -1.19 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.43 -1.57 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.98 -1.19 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.54 -1.37 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.11 -1.31 37 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.65 -1.36 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.46 -1.26 32 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 7.46 -0.89 32 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 5.80 -0.74 34 0 508 0
29APR26 77.50 C 3.97 4.19 3.97 4.19 -0.73 32 60 2,294 +60
29APR26 80.00 C 2.97 3.09 2.97 3.05 -0.55 33 310 1,366 +177
29APR26 82.50 C 2.11 2.11 2.11 2.13 -0.45 33 3 459 0
29APR26 85.00 C 1.72 1.72 1.39 1.42 -0.41 33 35 425 +35
29APR26 87.50 C 0.96 1.04 0.96 0.91 -0.31 33 47 528 -27
29APR26 90.00 C 0.69 0.70 0.67 0.57 -0.22 33 59 386 +1
29APR26 92.50 C 0.00 0.00 0.00 0.34 -0.16 33 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.11 -0.07 32 0 352 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 23.87 -1.19 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.52 -1.53 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.09 -1.43 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.68 -1.34 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.29 -1.30 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.90 -1.35 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.81 -1.24 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.91 -0.87 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 6.33 -0.73 32 0 5 0
28MAY26 77.50 C 0.00 0.00 0.00 4.88 -0.65 32 0 142 0
28MAY26 80.00 C 3.68 3.71 3.68 3.68 -0.58 32 155 555 +111
28MAY26 82.50 C 2.58 2.58 2.58 2.75 -0.49 32 22 588 +22
28MAY26 85.00 C 0.00 0.00 0.00 1.98 -0.45 32 0 759 0
28MAY26 87.50 C 0.00 0.00 0.00 1.40 -0.36 32 0 386 0
28MAY26 90.00 C 1.14 1.14 1.14 0.97 -0.28 32 15 400 0
28MAY26 92.50 C 0.80 0.80 0.80 0.66 -0.22 31 1 135 +1
28MAY26 95.00 C 0.00 0.00 0.00 0.44 -0.16 31 0 211 0
28MAY26 97.50 C 0.00 0.00 0.00 0.29 -0.12 31 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.19 -0.08 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.99 -1.07 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.54 -1.51 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.09 -1.43 35 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.71 -1.38 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.42 -1.29 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.13 -1.32 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.14 -1.21 30 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 8.35 -0.82 30 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 6.86 -0.69 31 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 5.48 -0.62 31 0 225 0
29JUN26 80.00 C 4.32 4.33 4.32 4.33 -0.55 31 177 3,011 +177
29JUN26 82.50 C 0.00 0.00 0.00 3.39 -0.49 31 0 313 0
29JUN26 85.00 C 0.00 0.00 0.00 2.63 -0.44 31 0 607 0
29JUN26 87.50 C 2.09 2.09 2.09 2.00 -0.37 31 30 3,282 0
29JUN26 90.00 C 0.00 0.00 0.00 1.50 -0.29 31 0 1,611 0
29JUN26 92.50 C 0.00 0.00 0.00 1.11 -0.23 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.81 -0.20 31 0 251 0
29JUN26 97.50 C 0.00 0.00 0.00 0.58 -0.16 31 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.41 -0.13 30 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.30 -0.08 31 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 -0.06 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 -0.06 30 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 23.99 -1.44 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.74 -1.32 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.47 -1.28 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.32 -1.18 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.27 -1.15 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.59 -0.83 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.93 -0.98 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 10.42 -0.82 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.04 -0.65 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 7.54 -0.63 31 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 6.49 -0.56 31 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 5.55 -0.48 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 4.69 -0.48 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 3.99 -0.40 31 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 3.34 -0.36 31 0 3,332 0
29SEP26 92.50 C 0.00 0.00 0.00 2.82 -0.32 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.40 -0.28 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.04 -0.25 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.67 -0.20 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.37 -0.20 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.13 -0.16 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.92 -0.15 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.76 -0.11 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 -0.11 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.08 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.08 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.33 -0.06 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 24.39 -1.04 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.96 -1.11 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.73 -1.35 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.87 -1.02 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.01 -1.08 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.38 -0.88 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 13.24 -0.42 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 11.79 -0.47 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.16 -0.80 30 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 8.94 -0.76 30 0 1,060 0
30DEC26 80.00 C 7.66 7.66 7.65 7.91 -0.69 30 11 2,055 +11
30DEC26 82.50 C 0.00 0.00 0.00 6.93 -0.64 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.08 -0.61 30 0 1,794 0
30DEC26 87.50 C 5.26 5.26 5.26 5.29 -0.55 30 1 25 0
30DEC26 90.00 C 0.00 0.00 0.00 4.61 -0.53 30 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 4.07 -0.40 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 3.61 -0.31 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 3.17 -0.30 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.67 -0.37 31 0 14 0
30DEC26 102.50 C 2.50 2.50 2.50 2.34 -0.37 31 1 43 +1
30DEC26 105.00 C 0.00 0.00 0.00 2.03 -0.24 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 1.67 -0.30 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.44 -0.24 31 0 250 0
30MAR27 55.00 C 0.00 0.00 0.00 25.15 -0.28 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.15 -0.23 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.22 -0.28 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.43 -0.31 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.72 -0.32 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.10 -0.37 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.18 -0.81 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.19 -0.41 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.94 -0.38 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.38 -0.74 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.36 -0.68 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.35 -0.68 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 7.51 -0.60 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.67 -0.61 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.99 -0.50 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.40 -0.43 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.85 -0.41 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.44 -0.31 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.79 -0.46 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.39 -0.37 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.99 -0.38 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.63 -0.34 31 0 0 0
TOTAL CALL 1,180 80,774 +562
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 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 49 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 0.00 41 0 871 0
30MAR26 70.00 P 0.16 0.16 0.16 0.14 +0.02 41 1 904 0
30MAR26 72.50 P 0.00 0.00 0.00 0.39 +0.06 41 0 651 0
30MAR26 75.00 P 0.88 0.89 0.88 0.86 +0.08 40 70 1,489 +45
30MAR26 77.50 P 1.85 1.97 1.85 1.72 +0.21 40 23 2,334 -13
30MAR26 80.00 P 3.08 3.08 3.08 3.08 +0.41 41 10 8,595 +10
30MAR26 82.50 P 4.65 4.65 4.65 4.77 +0.51 41 30 2,308 0
30MAR26 85.00 P 0.00 0.00 0.00 6.93 +0.90 45 0 2,467 0
30MAR26 87.50 P 0.00 0.00 0.00 9.01 +0.85 40 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 11.40 +0.93 41 0 917 0
30MAR26 92.50 P 0.00 0.00 0.00 13.98 +1.10 54 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 16.65 +1.30 70 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 18.85 +1.00 0 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 21.45 +1.10 71 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 23.85 +1.00 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.35 +1.00 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 28.85 +1.00 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.35 +1.00 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.85 +1.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.35 +1.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.85 +1.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.35 +1.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.85 +0.95 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.35 +1.00 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.85 +1.00 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 33 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 217 0
29APR26 65.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 402 0
29APR26 67.50 P 0.42 0.42 0.42 0.31 +0.03 33 4 606 +4
29APR26 70.00 P 0.00 0.00 0.00 0.62 +0.06 33 0 731 0
29APR26 72.50 P 1.14 1.21 1.14 1.14 +0.13 33 31 454 +31
29APR26 75.00 P 1.88 2.02 1.88 1.85 +0.15 33 16 1,188 +16
29APR26 77.50 P 2.92 2.92 2.92 2.81 +0.25 32 1 1,134 +1
29APR26 80.00 P 0.00 0.00 0.00 4.09 +0.32 32 0 520 0
29APR26 82.50 P 5.75 5.75 5.75 5.75 +0.52 33 30 458 0
29APR26 85.00 P 0.00 0.00 0.00 7.52 +0.61 32 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 9.54 +0.72 32 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 11.71 +0.79 32 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 14.16 +1.01 36 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 16.65 +1.16 40 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 18.94 +1.04 37 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 21.45 +0.97 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.10 +1.25 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.40 +0.98 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.90 +0.92 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.35 +0.97 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28MAY26 60.00 P 0.25 0.27 0.25 0.12 +0.01 32 150 270 +150
28MAY26 62.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 182 0
28MAY26 65.00 P 0.55 0.59 0.55 0.48 +0.04 32 14 39 +4
28MAY26 67.50 P 0.00 0.00 0.00 0.84 +0.07 32 0 104 0
28MAY26 70.00 P 1.42 1.42 1.41 1.38 +0.13 32 23 303 -20
28MAY26 72.50 P 0.00 0.00 0.00 2.07 +0.17 31 0 480 0
28MAY26 75.00 P 3.11 3.11 3.11 2.97 +0.22 31 16 339 0
28MAY26 77.50 P 0.00 0.00 0.00 4.11 +0.29 31 0 879 0
28MAY26 80.00 P 0.00 0.00 0.00 5.51 +0.37 31 0 570 0
28MAY26 82.50 P 0.00 0.00 0.00 7.16 +0.45 31 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 9.00 +0.60 31 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 10.97 +0.68 31 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 13.07 +0.99 31 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 15.68 +1.64 36 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.96 +1.68 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.26 +1.63 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.52 +1.54 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.94 +1.61 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.35 +1.39 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.81 +1.40 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.27 +1.50 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 40 0
29JUN26 60.00 P 0.40 0.40 0.40 0.27 +0.03 31 13 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.48 +0.05 31 0 184 0
29JUN26 65.00 P 0.88 0.94 0.88 0.81 +0.08 31 1,033 2,555 -242
29JUN26 67.50 P 0.00 0.00 0.00 1.27 +0.11 31 0 186 0
29JUN26 70.00 P 1.92 1.92 1.92 1.88 +0.17 31 30 338 0
29JUN26 72.50 P 2.70 2.72 2.70 2.64 +0.23 30 60 706 +60
29JUN26 75.00 P 3.71 3.72 3.71 3.58 +0.23 30 90 2,839 +90
29JUN26 77.50 P 0.00 0.00 0.00 4.77 +0.31 30 0 1,234 0
29JUN26 80.00 P 6.39 6.39 6.39 6.16 +0.37 30 10 5,989 0
29JUN26 82.50 P 0.00 0.00 0.00 7.76 +0.43 30 0 510 0
29JUN26 85.00 P 0.00 0.00 0.00 9.56 +0.31 30 0 578 0
29JUN26 87.50 P 11.78 11.78 11.78 11.47 +0.97 30 30 491 0
29JUN26 90.00 P 0.00 0.00 0.00 13.50 +1.12 30 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 16.00 +1.44 34 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.24 +1.46 35 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.32 +1.21 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.67 +1.25 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.06 +1.48 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.47 +1.32 35 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 29.90 +0.92 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.34 +1.36 36 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 34.87 +1.00 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.28 +1.42 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.75 +1.50 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.31 +1.60 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.79 +0.86 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.35 +1.67 49 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.76 +0.87 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 +0.02 32 1 25 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.70 +0.06 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.07 +0.08 32 1 37 +1
29SEP26 62.50 P 0.00 0.00 0.00 1.53 +0.12 32 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 2.11 +0.17 32 0 91 0
29SEP26 67.50 P 2.81 2.81 2.81 2.80 +0.19 32 1 322 0
29SEP26 70.00 P 0.00 0.00 0.00 3.65 +0.23 33 0 578 0
29SEP26 72.50 P 0.00 0.00 0.00 4.66 +0.29 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 5.80 +0.37 33 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 7.06 +0.38 33 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 8.51 +0.45 33 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 10.08 +0.54 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.74 +0.54 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 13.57 +0.79 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.48 +0.68 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.49 +0.88 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.60 +0.98 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.77 +1.05 36 0 298 0
29SEP26 100.00 P 0.00 0.00 0.00 24.02 +1.15 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.31 +0.97 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.59 +1.06 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.92 +1.19 39 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.24 +1.21 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.57 +1.08 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.91 +1.20 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.48 +1.37 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.70 +1.25 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.81 +0.02 31 1 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.16 -0.01 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.65 +0.05 31 1 54 +1
30DEC26 62.50 P 0.00 0.00 0.00 2.20 +0.08 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.87 +0.08 31 0 181 0
30DEC26 67.50 P 0.00 0.00 0.00 3.68 +0.12 31 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 4.59 +0.17 31 0 637 0
30DEC26 72.50 P 0.00 0.00 0.00 5.64 +0.17 31 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 6.83 +0.24 32 0 500 0
30DEC26 77.50 P 0.00 0.00 0.00 8.10 +0.25 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.55 +0.31 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 11.08 +0.37 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.74 +0.41 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.49 +0.48 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.34 +0.50 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.28 +0.57 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.31 +0.60 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.40 +0.65 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.57 +0.69 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.79 +0.72 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.09 +0.78 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.40 +0.89 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.78 +1.01 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.27 +0.03 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.72 +0.06 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.30 +0.06 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.97 +0.09 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.73 +0.13 31 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.59 +0.13 31 0 100 0
30MAR27 70.00 P 0.00 0.00 0.00 5.60 +0.19 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.66 +0.19 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.90 +0.25 32 0 110 0
30MAR27 77.50 P 0.00 0.00 0.00 9.18 +0.26 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.64 +0.32 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.13 +0.34 32 0 19 0
30MAR27 85.00 P 0.00 0.00 0.00 13.79 +0.41 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.48 +0.43 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.31 +0.51 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.18 +0.52 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.14 +0.59 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.18 +0.61 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.25 +0.63 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.44 +0.71 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.09 +0.17 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.40 +0.26 33 0 0 0
TOTAL PUT 1,690 85,745 +139
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$ 6.86
30MAR26 4.70 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 +0.01 28 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 412 0
30MAR26 6.75 C 0.19 0.19 0.19 0.18 0.00 22 1 262 -1
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 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 39 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.17 +0.02 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.07 -0.02 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.97 -0.01 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.87 -0.02 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.63 0.00 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.38 -0.01 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.62 -0.01 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.22 +0.02 21 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 615 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 130 0
29APR26 7.75 C 0.01 0.01 0.01 0.01 0.00 24 100 112 +100
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 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 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.08 -0.02 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.98 -0.02 56 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.89 0.00 58 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.64 0.00 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.39 -0.01 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.12 -0.02 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.87 -0.02 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.42 +0.01 21 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.25 +0.02 20 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.19 0.00 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.09 -0.01 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 0.00 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 0.00 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.65 0.00 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.41 +0.01 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 -0.02 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 -0.02 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 0.00 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.27 0.00 19 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 0.00 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 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.10 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.91 0.00 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.66 0.00 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 +0.01 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.88 -0.02 18 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 0.00 18 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 0.00 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 0.00 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 0.00 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 0.00 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.11 +0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.91 0.00 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 +0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.41 +0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.18 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 0.00 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 0.00 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 0.22 +0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 19 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 2.11 +0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.01 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 0.00 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.67 +0.01 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.44 +0.01 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.22 +0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.02 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 +0.01 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 101 7,944 +99
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,217 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,056 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 0.00 21 117 1,158 0
30MAR26 7.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 699 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 -0.01 23 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.40 -0.02 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.65 -0.02 66 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 0.00 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.15 0.00 80 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.40 0.00 87 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.65 0.00 93 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.90 -0.02 99 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.10 +0.01 20 0 627 0
29APR26 6.75 P 0.12 0.12 0.12 0.21 +0.01 19 30 1,088 +30
29APR26 7.00 P 0.00 0.00 0.00 0.37 0.00 18 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.58 0.00 17 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.32 -0.01 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.07 +0.01 20 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 0.26 +0.01 19 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.41 0.00 18 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.60 0.00 17 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.84 0.00 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.07 -0.01 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.49 -0.01 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 31 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 25 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 17 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.01 17 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 -0.01 17 0 436 0
29JUN26 7.25 P 0.00 0.00 0.00 0.61 -0.01 16 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 -0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.08 -0.01 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.32 -0.01 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 -0.01 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.82 -0.01 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 -0.01 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 0.00 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.01 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.01 17 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.01 18 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 -0.01 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 -0.01 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 -0.01 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 -0.01 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 -0.01 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.74 -0.02 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 0.00 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 0.00 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 -0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 0.00 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 -0.02 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 -0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.02 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.02 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 -0.02 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 -0.01 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 -0.02 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
TOTAL PUT 147 12,577 +30
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$ 13.73
30MAR26 7.75 C 0.00 0.00 0.00 5.99 +0.06 121 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.73 +0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.23 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.99 +0.05 95 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.73 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.48 +0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.24 +0.05 76 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.24 +0.10 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.24 +0.10 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.77 +0.09 24 0 0 0
30MAR26 13.50 C 0.29 0.32 0.29 0.31 +0.05 16 148 1,073 +148
30MAR26 14.00 C 0.07 0.07 0.07 0.06 0.00 15 1 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 18 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 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 49 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 62 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.26 -0.02 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.77 +0.09 18 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.29 +0.07 18 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.52 +0.03 20 0 194 0
29APR26 14.00 C 0.21 0.21 0.21 0.26 0.00 19 5 455 +5
29APR26 14.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 505 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 20 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 29 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 47 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 0.00 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.03 +0.02 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.28 0.00 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.80 +0.03 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.31 +0.04 23 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.82 +0.09 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.38 +0.08 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.02 +0.07 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.69 +0.07 22 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.25 +0.02 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 0.00 21 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 +0.01 22 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 22 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 27 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 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.51 -0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.29 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.28 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.82 +0.01 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.34 +0.01 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.90 +0.09 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.48 +0.07 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.15 +0.07 23 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.83 +0.06 22 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 +0.04 22 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 +0.02 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 21 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 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.30 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.81 -0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.37 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.94 +0.04 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.47 +0.02 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.05 +0.08 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 +0.07 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 +0.07 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.02 23 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.05 24 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.62 +0.03 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 +0.03 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.02 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 -0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.87 -0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.40 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.98 +0.04 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.57 +0.06 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 +0.01 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 +0.07 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 +0.06 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.22 +0.05 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 +0.04 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.03 24 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 +0.03 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 +0.03 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.35 -0.04 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.12 -0.03 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.89 -0.02 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.46 +0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.04 +0.02 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.66 +0.04 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.26 0.00 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.94 +0.07 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.66 +0.06 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.45 +0.05 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.21 +0.04 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.02 +0.04 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 +0.04 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 +0.03 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
TOTAL CALL 154 13,576 +153
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 116 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.07 15 0 381 0
30MAR26 14.00 P 0.37 0.37 0.29 0.31 -0.10 14 500 1,393 +434
30MAR26 14.50 P 0.00 0.00 0.00 0.77 -0.10 0 0 124 0
30MAR26 15.00 P 0.00 0.00 0.00 1.27 -0.10 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.77 -0.10 0 0 20 -366
30MAR26 16.00 P 0.00 0.00 0.00 2.30 -0.07 54 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 -30
30MAR26 17.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.27 -0.10 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.77 -0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.78 -0.09 92 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.28 -0.09 97 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.03 19 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 -0.06 19 0 103 0
29APR26 13.50 P 0.24 0.24 0.24 0.23 -0.09 18 100 450 +100
29APR26 14.00 P 0.00 0.00 0.00 0.47 -0.11 18 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.83 -0.12 17 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.28 -0.11 18 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.77 -0.10 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.30 -0.07 31 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.81 -0.06 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.31 -0.06 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.81 -0.06 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.31 -0.06 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.81 -0.06 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.31 -0.06 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.81 -0.06 62 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.30 -0.07 63 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.30 -0.07 70 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 0.00 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.37 -0.05 20 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.61 -0.08 20 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 0.94 -0.10 20 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.35 -0.09 21 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.79 -0.10 20 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.33 -0.04 28 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.81 -0.06 30 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.34 -0.03 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.85 -0.02 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.35 -0.02 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.84 -0.03 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.35 -0.02 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.85 -0.02 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.35 -0.02 57 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.35 -0.02 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.48 -0.05 21 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 -0.08 21 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 -0.10 21 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.42 -0.09 21 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.84 -0.09 21 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.33 -0.06 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.81 -0.06 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.34 -0.03 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.85 -0.02 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.35 -0.02 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.84 -0.03 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.35 -0.02 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 -0.02 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.35 -0.02 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.35 -0.02 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.04 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 -0.05 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.93 -0.05 22 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.21 -0.06 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 -0.07 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 -0.08 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 -0.01 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 -0.03 22 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 -0.03 21 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.62 -0.02 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.09 0.00 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.56 0.00 13 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.99 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.45 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.02 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.03 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 -0.04 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.10 -0.06 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.39 -0.05 22 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.70 -0.06 22 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.10 -0.07 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.44 -0.04 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.84 -0.04 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 -0.03 22 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.69 -0.02 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.15 0.00 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.59 -0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 +0.01 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.54 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.49 +0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.46 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 -0.06 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.30 -0.06 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.59 -0.05 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.90 -0.08 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.30 +0.02 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.66 +0.03 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.07 +0.03 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 +0.02 26 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.89 +0.03 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.32 +0.03 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 +0.02 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.20 +0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.66 +0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.13 +0.05 25 0 0 0
TOTAL PUT 600 9,929 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 121.80
20MAR26 57.50 C 0.00 0.00 0.00 64.31 +2.60 301 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 61.81 +2.60 281 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 59.31 +2.60 260 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 56.81 +2.60 240 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 54.31 +2.60 218 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 51.81 +2.60 188 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 49.31 +2.59 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 46.81 +2.59 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 44.31 +2.59 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 41.81 +2.59 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 39.31 +2.59 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 36.81 +2.59 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 34.31 +2.59 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 31.81 +2.59 0 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 29.31 +2.59 0 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 26.81 +2.59 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 24.31 +2.59 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 21.81 +2.59 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 19.31 +2.59 0 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 16.82 +2.58 72 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 14.32 +2.55 61 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 11.84 +2.46 62 0 50 0
20MAR26 112.50 C 0.00 0.00 0.00 9.40 +2.27 61 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 7.07 +1.94 60 0 30 0
20MAR26 117.50 C 2.55 5.00 2.55 5.11 +1.70 66 33 2,433 0
20MAR26 120.00 C 1.53 3.60 1.53 3.30 +1.13 63 641 873 +552
20MAR26 122.50 C 0.85 2.60 0.58 1.92 +0.73 62 1,590 1,826 +955
20MAR26 125.00 C 0.32 1.39 0.32 1.01 +0.38 61 1,313 2,317 +928
20MAR26 127.50 C 0.17 0.76 0.17 0.47 +0.16 61 1,013 1,113 +695
20MAR26 130.00 C 0.19 0.55 0.19 0.19 +0.05 60 1,052 1,062 +789
20MAR26 132.50 C 0.10 0.10 0.10 0.07 +0.01 61 100 320 -1
20MAR26 135.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 197 0
20MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
20MAR26 140.00 C 0.08 0.08 0.08 0.01 0.00 72 232 281 +232
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
20MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
20MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 24.37 - 51 0 0 -
27MAR26 100.00 C 0.00 0.00 0.00 21.89 +2.55 52 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 19.42 +2.50 51 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 16.99 +2.43 51 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 14.62 +2.32 52 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 12.34 +2.16 51 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 10.19 +1.96 51 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 8.22 +1.79 51 0 0 0
27MAR26 117.50 C 4.24 4.24 4.24 6.49 +1.58 52 30 30 +30
27MAR26 120.00 C 3.19 5.10 3.18 4.97 +1.29 52 39 30 +9
27MAR26 122.50 C 2.84 3.88 2.84 3.77 +1.06 53 1,031 1,002 +960
27MAR26 125.00 C 1.97 2.95 1.97 2.72 +0.78 52 112 223 +60
27MAR26 127.50 C 0.00 0.00 0.00 1.90 +0.54 52 0 145 0
27MAR26 130.00 C 0.86 1.43 0.60 1.28 +0.37 52 60 92 +46
27MAR26 132.50 C 1.15 1.15 0.98 0.84 +0.25 52 30 110 -3
27MAR26 135.00 C 0.53 0.64 0.52 0.54 +0.17 52 78 150 0
27MAR26 137.50 C 0.00 0.00 0.00 0.33 +0.10 52 0 65 0
27MAR26 140.00 C 0.00 0.00 0.00 0.20 +0.07 52 0 24 0
27MAR26 142.50 C 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 80.10 +2.86 286 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 79.10 +2.86 279 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 78.10 +2.86 274 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 77.10 +2.86 268 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 76.10 +2.86 262 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 75.10 +2.86 257 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 74.10 +2.86 251 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 73.10 +2.85 246 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 72.10 +2.85 241 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.60 +2.85 228 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 67.11 +2.86 218 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 64.61 +2.86 206 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 62.11 +2.85 196 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 59.61 +2.85 185 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 57.11 +2.85 175 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 54.62 +2.86 167 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 52.12 +2.86 157 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 49.63 +2.86 149 0 60 0
30MAR26 75.00 C 45.01 47.81 45.01 47.13 +2.86 140 1,060 1,090 +960
30MAR26 77.50 C 0.00 0.00 0.00 44.64 +2.87 133 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 42.15 +2.88 125 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 39.66 +2.88 118 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 37.17 +2.89 111 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 34.68 +2.90 103 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 32.18 +2.89 96 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 29.68 +2.89 88 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 27.20 +2.31 82 0 277 0
30MAR26 97.50 C 25.58 25.58 24.76 24.80 +2.96 79 90 800 +41
30MAR26 100.00 C 18.28 18.28 18.28 22.57 +3.17 81 4 1,503 +4
30MAR26 102.50 C 0.00 0.00 0.00 20.04 +3.04 72 0 134 0
30MAR26 105.00 C 17.44 17.44 17.44 17.55 +2.87 65 75 323 0
30MAR26 107.50 C 0.00 0.00 0.00 14.68 +2.22 46 0 536 0
30MAR26 110.00 C 10.65 12.73 10.65 12.43 +2.04 46 70 885 -10
30MAR26 112.50 C 7.31 8.65 7.31 10.30 +1.98 46 140 1,535 -60
30MAR26 115.00 C 5.72 6.70 5.47 8.60 +1.94 50 94 7,824 +30
30MAR26 117.50 C 5.56 6.77 5.20 6.65 +1.51 47 306 9,222 +40
30MAR26 120.00 C 4.11 5.87 3.92 5.25 +1.14 48 603 4,836 -156
30MAR26 122.50 C 2.50 4.32 2.20 3.94 +0.89 47 524 5,749 +7
30MAR26 125.00 C 2.00 3.25 1.60 2.88 +0.73 47 3,511 27,395 -94
30MAR26 127.50 C 1.44 2.60 1.19 2.05 +0.45 47 507 4,472 +1
30MAR26 130.00 C 1.05 1.94 0.80 1.41 +0.30 47 255 11,141 +162
30MAR26 132.50 C 0.76 1.35 0.66 0.95 +0.20 47 132 2,389 +28
30MAR26 135.00 C 0.50 0.90 0.50 0.62 +0.12 47 139 3,543 +99
30MAR26 137.50 C 0.44 0.78 0.44 0.39 +0.07 46 163 3,615 -27
30MAR26 140.00 C 0.32 0.53 0.25 0.24 +0.04 46 190 5,761 +130
30MAR26 142.50 C 0.24 0.24 0.24 0.15 +0.02 47 8 3,235 -8
30MAR26 145.00 C 0.35 0.35 0.35 0.09 +0.01 47 8 5,514 0
30MAR26 147.50 C 0.00 0.00 0.00 0.05 0.00 46 0 5,150 0
30MAR26 150.00 C 0.13 0.13 0.13 0.03 0.00 47 39 11,403 -39
30MAR26 152.50 C 0.00 0.00 0.00 0.02 0.00 48 0 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,938 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 29,615 0
30MAR26 162.50 C 0.18 0.18 0.18 0.01 0.00 56 3 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,735 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 641 0
30MAR26 180.00 C 0.02 0.02 0.02 0.01 0.00 73 50 5,745 +20
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 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 0.03 0.03 0.01 0.01 0.00 82 50 410 +36
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 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 99 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 102 0 95 0
30MAR26 220.00 C 0.03 0.03 0.03 0.01 0.00 106 60 1,109 +60
29APR26 57.50 C 0.00 0.00 0.00 64.61 +2.74 101 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 62.11 +2.73 95 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 59.61 +2.72 89 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 57.11 +2.71 83 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 54.62 +2.71 79 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.12 +2.71 74 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 49.63 +2.71 70 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 47.13 +2.70 65 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 44.64 +2.69 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.16 +2.05 59 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 39.98 +2.31 68 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 37.54 +2.22 65 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 35.10 +2.20 62 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 32.67 +2.26 59 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 30.26 +2.23 56 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 27.78 +2.08 52 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 25.42 +2.07 50 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 22.83 +2.31 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.02 +2.60 49 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 19.11 +2.69 50 0 61 0
29APR26 107.50 C 0.00 0.00 0.00 16.56 +2.02 44 0 86 0
29APR26 110.00 C 12.08 12.08 12.08 14.67 +1.88 44 30 63 -20
29APR26 112.50 C 0.00 0.00 0.00 12.92 +1.83 44 0 251 0
29APR26 115.00 C 9.10 9.10 8.80 11.29 +1.58 44 33 1,298 +3
29APR26 117.50 C 8.86 9.83 8.86 9.82 +1.53 44 78 274 +26
29APR26 120.00 C 6.72 9.07 6.13 8.41 +1.33 44 234 864 +40
29APR26 122.50 C 5.64 7.80 5.62 7.44 +1.41 46 999 1,886 +839
29APR26 125.00 C 4.47 6.45 4.47 6.32 +1.17 45 527 1,376 +404
29APR26 127.50 C 3.72 5.22 3.63 5.22 +0.89 45 17 573 +2
29APR26 130.00 C 3.63 5.00 3.12 4.47 +0.84 45 826 1,034 +507
29APR26 132.50 C 3.26 4.14 3.26 3.72 +0.73 45 70 591 -16
29APR26 135.00 C 2.43 3.31 2.17 3.07 +0.62 45 133 803 +54
29APR26 137.50 C 1.97 2.35 1.85 2.52 +0.52 45 117 612 -8
29APR26 140.00 C 1.66 2.44 1.55 2.06 +0.44 45 231 1,782 +62
29APR26 142.50 C 0.00 0.00 0.00 1.67 +0.37 45 0 899 0
29APR26 145.00 C 1.26 1.89 1.26 1.35 +0.31 45 76 528 0
29APR26 147.50 C 0.00 0.00 0.00 1.08 +0.25 45 0 644 0
29APR26 150.00 C 0.94 1.04 0.94 0.86 +0.20 45 2 1,436 +2
29APR26 152.50 C 0.00 0.00 0.00 0.68 +0.16 45 0 542 0
29APR26 155.00 C 1.00 1.00 0.95 0.54 +0.14 45 5 586 -3
29APR26 157.50 C 0.00 0.00 0.00 0.42 +0.10 45 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.33 +0.09 45 0 1,128 0
29APR26 162.50 C 0.39 0.39 0.39 0.26 +0.08 45 85 548 +85
29APR26 165.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.15 +0.04 44 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 64.61 +2.62 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 62.11 +2.60 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 59.61 +2.59 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 57.49 +2.95 77 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 54.65 +2.59 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 52.17 +2.59 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 49.69 +2.58 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 47.72 +3.06 66 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 44.76 +2.54 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 42.32 +2.21 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.98 +2.31 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.54 +2.22 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.14 +2.24 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.82 +2.37 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.04 +2.80 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.34 +2.24 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.57 +2.54 49 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.35 +1.64 47 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 22.13 +1.98 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.23 +1.88 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.42 +1.77 45 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 16.71 +1.83 45 0 272 0
28MAY26 112.50 C 0.00 0.00 0.00 15.30 +1.93 46 0 423 0
28MAY26 115.00 C 11.30 11.30 11.30 13.61 +1.52 45 30 679 +30
28MAY26 117.50 C 12.02 12.02 12.02 12.23 +1.44 45 30 976 +30
28MAY26 120.00 C 9.24 11.29 9.03 10.95 +1.32 45 197 916 +93
28MAY26 122.50 C 7.86 10.13 7.86 9.76 +1.19 45 232 991 +200
28MAY26 125.00 C 7.65 8.79 7.65 8.70 +1.09 45 130 695 +94
28MAY26 127.50 C 5.97 7.84 5.97 7.86 +1.12 46 59 1,255 -1
28MAY26 130.00 C 5.35 7.21 5.35 6.93 +0.92 46 98 1,723 -62
28MAY26 132.50 C 0.00 0.00 0.00 6.09 +0.76 46 0 372 0
28MAY26 135.00 C 4.30 5.95 4.30 5.33 +0.67 46 89 356 +73
28MAY26 137.50 C 4.92 5.31 4.92 4.66 +0.59 46 105 440 +45
28MAY26 140.00 C 0.00 0.00 0.00 4.06 +0.53 46 0 545 0
28MAY26 142.50 C 0.00 0.00 0.00 3.52 +0.46 46 0 386 0
28MAY26 145.00 C 0.00 0.00 0.00 3.05 +0.40 46 0 180 0
28MAY26 147.50 C 0.00 0.00 0.00 2.64 +0.35 46 0 365 0
28MAY26 150.00 C 2.15 2.15 2.15 2.27 +0.30 46 1 858 0
28MAY26 152.50 C 2.73 2.73 2.73 1.95 +0.26 46 65 493 0
28MAY26 155.00 C 2.26 2.26 2.26 1.67 +0.22 45 45 382 +45
28MAY26 157.50 C 1.50 2.13 1.50 1.43 +0.23 45 75 254 +30
28MAY26 160.00 C 0.00 0.00 0.00 1.22 +0.19 45 0 171 0
28MAY26 162.50 C 0.00 0.00 0.00 1.04 +0.17 45 0 203 0
28MAY26 165.00 C 1.20 1.20 1.20 0.89 +0.15 45 4 203 +4
28MAY26 167.50 C 0.00 0.00 0.00 0.75 +0.12 45 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.64 +0.11 45 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.54 +0.09 45 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.45 +0.07 45 0 188 0
28MAY26 177.50 C 0.99 0.99 0.93 0.38 +0.06 45 110 605 +110
28MAY26 180.00 C 0.00 0.00 0.00 0.32 +0.05 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 80.10 +2.59 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.11 +2.60 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.12 +2.60 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.42 +2.89 93 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.13 +2.59 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 75.44 +2.90 90 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 74.15 +2.60 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 73.16 +2.60 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 72.16 +2.59 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 69.68 +2.59 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 67.20 +2.59 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 64.72 +2.59 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 62.65 +3.00 72 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 59.76 +2.58 41 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 57.49 +2.77 59 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 54.82 +2.56 43 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.76 +3.95 77 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 50.98 +3.59 69 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 47.93 +2.95 56 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 45.52 +2.35 54 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 43.12 +2.30 52 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.53 +3.04 60 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 39.14 +2.93 57 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 36.13 +2.16 48 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 33.88 +2.11 47 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 31.68 +2.04 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.48 +1.48 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 27.47 +1.83 46 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 25.83 +1.76 47 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 23.54 +1.31 45 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 22.15 +1.67 47 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 20.36 +2.09 46 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 18.70 +1.95 46 0 4,199 0
29JUN26 112.50 C 14.80 14.80 14.80 16.62 +1.52 43 30 530 +30
29JUN26 115.00 C 13.08 14.18 12.97 15.37 +1.50 44 355 7,312 -165
29JUN26 117.50 C 12.26 14.05 12.26 14.05 +1.42 44 120 2,850 -60
29JUN26 120.00 C 11.14 13.40 11.14 12.81 +1.33 44 185 2,461 -65
29JUN26 122.50 C 10.88 12.22 10.88 11.71 +1.29 45 210 2,272 -80
29JUN26 125.00 C 11.00 11.00 11.00 10.60 +1.14 45 30 10,049 -30
29JUN26 127.50 C 0.00 0.00 0.00 9.57 +0.95 44 0 773 0
29JUN26 130.00 C 7.21 8.54 7.20 8.61 +0.78 44 367 10,127 -325
29JUN26 132.50 C 0.00 0.00 0.00 7.74 +0.60 44 0 1,474 0
29JUN26 135.00 C 0.00 0.00 0.00 6.94 +0.53 44 0 1,294 0
29JUN26 137.50 C 0.00 0.00 0.00 6.20 +0.46 44 0 1,245 0
29JUN26 140.00 C 5.35 6.10 5.35 5.54 +0.40 44 22 7,640 +12
29JUN26 142.50 C 5.56 5.56 5.56 4.94 +0.35 44 60 565 +60
29JUN26 145.00 C 0.00 0.00 0.00 4.39 +0.30 44 0 543 0
29JUN26 147.50 C 0.00 0.00 0.00 3.90 +0.26 44 0 733 0
29JUN26 150.00 C 0.00 0.00 0.00 3.46 +0.22 44 0 11,515 0
29JUN26 152.50 C 4.00 4.00 4.00 3.06 +0.18 44 10 201 +10
29JUN26 155.00 C 0.00 0.00 0.00 2.71 +0.16 44 0 610 0
29JUN26 157.50 C 3.36 3.36 3.36 2.39 +0.13 44 65 381 +39
29JUN26 160.00 C 0.00 0.00 0.00 2.11 +0.17 44 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 1.80 +0.09 43 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.58 +0.07 43 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.39 +0.06 43 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 1.22 +0.05 43 0 2,704 0
29JUN26 172.50 C 0.00 0.00 0.00 1.07 +0.04 43 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.94 +0.03 43 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.82 +0.02 43 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.71 +0.01 43 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.62 +0.01 43 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.54 0.00 43 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.47 0.00 43 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.41 0.00 43 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.24 0.00 44 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.18 0.00 43 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 510 0
29JUN26 215.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 67.62 +2.57 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.19 +2.56 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.77 +2.55 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.37 +2.53 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.99 +2.51 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.64 +2.49 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.76 +2.91 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.02 +2.43 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.76 +2.39 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.54 +1.99 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 44.37 +1.98 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 42.25 +1.97 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 40.56 +2.34 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 38.16 +2.16 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.48 +2.21 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 34.30 +2.04 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.58 +1.96 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 30.91 +2.04 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.93 +1.80 45 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 27.34 +1.77 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.08 +2.13 46 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 24.56 +1.98 46 0 19 0
29SEP26 110.00 C 0.00 0.00 0.00 22.51 +0.80 44 0 419 0
29SEP26 112.50 C 0.00 0.00 0.00 21.14 +1.55 44 0 519 0
29SEP26 115.00 C 0.00 0.00 0.00 20.05 +1.68 45 0 1,502 0
29SEP26 117.50 C 0.00 0.00 0.00 18.83 +1.50 45 0 1,187 0
29SEP26 120.00 C 0.00 0.00 0.00 17.66 +1.42 45 0 1,913 0
29SEP26 122.50 C 0.00 0.00 0.00 16.57 +1.38 45 0 911 0
29SEP26 125.00 C 14.10 14.10 14.10 15.56 +1.33 45 1 7,278 0
29SEP26 127.50 C 0.00 0.00 0.00 14.61 +1.24 45 0 316 0
29SEP26 130.00 C 13.22 13.22 13.22 13.97 +1.43 46 2 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 12.87 +1.10 46 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 12.17 +1.12 46 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 11.36 +0.92 46 0 412 0
29SEP26 140.00 C 10.80 10.80 10.80 10.59 +0.86 46 50 2,599 0
29SEP26 142.50 C 9.10 9.10 9.10 9.86 +0.80 46 10 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 9.18 +0.75 46 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 8.55 +0.71 46 0 184 0
29SEP26 150.00 C 0.00 0.00 0.00 7.95 +0.66 46 0 1,693 0
29SEP26 152.50 C 0.00 0.00 0.00 7.40 +0.62 46 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 6.88 +0.58 46 0 293 0
29SEP26 157.50 C 0.00 0.00 0.00 6.39 +0.54 46 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 5.93 +0.66 46 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 5.51 +0.62 46 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 4.96 +0.42 45 0 191 0
29SEP26 167.50 C 0.00 0.00 0.00 4.61 +0.40 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 4.27 +0.37 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 3.96 +0.34 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.67 +0.32 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.41 +0.30 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 3.16 +0.28 45 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 2.92 +0.25 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.71 +0.24 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.51 +0.22 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.32 +0.20 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.15 +0.19 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.99 +0.18 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.84 +0.16 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.70 +0.15 45 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 1.46 +0.13 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.25 +0.11 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.07 +0.10 45 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.91 +0.08 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 68.16 +2.54 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.81 +2.53 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.48 +2.51 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.17 +2.48 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.90 +2.45 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 56.66 +2.42 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.47 +2.40 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.31 +2.36 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.19 +2.31 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.13 +2.28 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.11 +2.24 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 44.14 +2.19 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.22 +2.13 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 40.36 +2.09 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.56 +2.04 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 36.81 +1.98 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.12 +1.93 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.48 +1.87 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.90 +1.81 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.38 +1.76 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.92 +1.70 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.51 +1.64 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.89 +1.32 44 0 30 0
30DEC26 112.50 C 22.26 22.26 22.26 24.59 +1.57 44 30 320 +30
30DEC26 115.00 C 0.00 0.00 0.00 23.39 +1.55 44 0 1,898 0
30DEC26 117.50 C 0.00 0.00 0.00 22.33 +1.60 45 0 249 0
30DEC26 120.00 C 19.06 19.06 19.06 21.22 +1.55 45 30 1,122 +30
30DEC26 122.50 C 0.00 0.00 0.00 20.18 +1.50 45 0 385 0
30DEC26 125.00 C 0.00 0.00 0.00 19.17 +1.42 45 0 2,455 0
30DEC26 127.50 C 0.00 0.00 0.00 18.21 +1.35 45 0 390 0
30DEC26 130.00 C 0.00 0.00 0.00 17.74 +1.71 46 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 16.81 +1.55 46 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 15.70 +1.21 45 0 800 0
30DEC26 137.50 C 0.00 0.00 0.00 15.08 +1.29 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 13.77 +0.65 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 13.52 +1.01 46 0 1,209 0
30DEC26 145.00 C 0.00 0.00 0.00 12.79 +0.91 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 12.11 +0.87 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 11.45 +0.82 46 0 1,233 0
30DEC26 152.50 C 11.00 11.00 11.00 10.83 +0.78 46 2 567 +2
30DEC26 155.00 C 0.00 0.00 0.00 10.25 +0.75 46 0 816 0
30DEC26 157.50 C 0.00 0.00 0.00 9.69 +0.98 46 0 75 0
30DEC26 160.00 C 10.58 10.58 10.58 9.16 +0.93 46 10 88 0
30DEC26 162.50 C 0.00 0.00 0.00 8.66 +0.88 46 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 7.95 +0.60 45 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 7.74 +0.80 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 7.31 +0.75 46 0 258 0
30DEC26 172.50 C 0.00 0.00 0.00 6.71 +0.51 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.34 +0.49 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 5.99 +0.46 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 5.66 +0.44 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 5.34 +0.41 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 5.05 +0.40 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.77 +0.37 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.51 +0.36 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.26 +0.34 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.02 +0.32 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.80 +0.30 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.59 +0.29 45 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 66.46 +2.43 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.21 +2.40 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 61.99 +2.36 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.81 +2.32 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 57.67 +2.28 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.57 +2.23 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.51 +2.18 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.50 +2.13 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.54 +2.07 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.63 +2.02 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.76 +1.96 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.95 +1.90 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.19 +1.84 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.48 +1.78 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.83 +1.73 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.22 +1.66 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.67 +1.60 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.17 +1.54 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.73 +1.49 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 31.33 +1.42 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.98 +1.36 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.69 +1.31 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.44 +1.46 44 0 4 0
30MAR27 115.00 C 0.00 0.00 0.00 26.28 +1.72 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.16 +1.67 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.07 +1.60 44 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 23.05 +1.48 44 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 22.07 +1.43 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.14 +1.38 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 20.25 +1.34 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 19.65 +1.54 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 18.61 +1.23 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 17.91 +1.25 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.09 +1.13 45 0 55 0
30MAR27 142.50 C 15.90 15.90 15.90 16.32 +1.01 45 30 31 +17
30MAR27 145.00 C 0.00 0.00 0.00 15.57 +0.86 45 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 14.86 +0.70 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.18 +0.68 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 13.53 +0.56 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.91 +0.53 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 12.31 +0.50 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.75 +0.80 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 11.21 +0.76 45 0 260 0
30MAR27 165.00 C 0.00 0.00 0.00 10.38 +0.41 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 9.90 +0.38 44 0 0 0
30MAR27 170.00 C 10.30 10.30 10.30 9.44 +0.35 44 20 40 +20
30MAR27 172.50 C 0.00 0.00 0.00 9.01 +0.34 44 0 0 0
30MAR27 175.00 C 8.80 8.80 8.80 8.59 +0.31 44 10 29 +10
30MAR27 177.50 C 0.00 0.00 0.00 8.20 +0.30 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 7.82 +0.28 44 0 28 0
TOTAL CALL 21,817 377,943 +8,679
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 1 8 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 84 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 406 0
20MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.05 66 0 399 0
20MAR26 110.00 P 0.10 0.10 0.08 0.03 -0.13 63 103 624 -3
20MAR26 112.50 P 0.00 0.00 0.00 0.09 -0.33 61 0 1,351 0
20MAR26 115.00 P 0.61 0.79 0.26 0.26 -0.64 61 112 645 0
20MAR26 117.50 P 1.39 1.68 0.50 0.62 -1.04 59 387 1,419 +94
20MAR26 120.00 P 2.63 2.95 1.00 1.35 -1.55 59 71 1,160 +27
20MAR26 122.50 P 2.32 2.32 2.32 2.48 -2.02 58 2 158 0
20MAR26 125.00 P 4.15 4.15 4.15 4.09 -2.32 58 20 3 -17
20MAR26 127.50 P 0.00 0.00 0.00 5.95 -2.63 51 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 8.30 -2.61 54 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 10.76 -2.58 61 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 13.21 -2.60 59 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 15.70 -2.60 0 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 18.20 -2.60 0 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 20.70 -2.60 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 23.20 -2.60 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 25.70 -2.60 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 28.20 -2.60 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 30.70 -2.60 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 33.20 -2.60 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 35.70 -2.60 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 38.20 -2.60 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 40.70 -2.60 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 43.20 -2.60 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 45.70 -2.60 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 48.20 -2.60 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 50.70 -2.60 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 53.20 -2.60 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 55.70 -2.60 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 58.20 -2.60 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
27MAR26 100.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
27MAR26 102.50 P 0.16 0.16 0.16 0.06 -0.09 52 200 224 +200
27MAR26 105.00 P 0.19 0.19 0.18 0.12 -0.18 51 200 200 +200
27MAR26 107.50 P 0.49 0.49 0.49 0.26 -0.28 52 32 62 0
27MAR26 110.00 P 0.82 0.84 0.82 0.45 -0.43 51 18 60 +18
27MAR26 112.50 P 1.32 1.37 0.66 0.79 -0.67 51 46 36 +6
27MAR26 115.00 P 2.07 2.07 1.38 1.31 -0.84 51 67 672 +41
27MAR26 117.50 P 2.55 2.55 1.80 2.02 -1.18 50 78 714 +15
27MAR26 120.00 P 4.32 4.32 2.89 2.97 -1.55 50 92 573 +33
27MAR26 122.50 P 4.01 4.01 4.01 4.17 -1.75 50 1 6 +1
27MAR26 125.00 P 0.00 0.00 0.00 5.64 -2.00 50 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 7.25 -2.29 48 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 9.37 -2.23 51 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 11.45 -2.35 51 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 13.66 -2.43 51 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 15.96 -2.50 51 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 18.34 -2.54 51 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 20.77 -2.56 52 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 23.22 -2.59 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 197 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 193 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 189 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 185 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 181 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 177 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 173 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 170 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 166 0 83 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 126 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 112 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,229 0
30MAR26 72.50 P 0.02 0.02 0.02 0.01 0.00 100 50 1,295 0
30MAR26 75.00 P 0.02 0.02 0.02 0.01 0.00 94 50 2,641 +40
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9,959 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 6,678 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.03 49 0 2,992 0
30MAR26 100.00 P 0.18 0.18 0.18 0.03 -0.08 46 11 3,659 -10
30MAR26 102.50 P 0.29 0.29 0.29 0.07 -0.14 46 11 2,608 0
30MAR26 105.00 P 0.41 0.41 0.41 0.15 -0.24 46 1 2,897 0
30MAR26 107.50 P 0.59 0.59 0.47 0.30 -0.39 46 61 3,844 -17
30MAR26 110.00 P 0.77 0.77 0.65 0.53 -0.54 46 12 27,783 +5
30MAR26 112.50 P 1.52 1.52 1.01 0.88 -0.75 46 112 3,305 -65
30MAR26 115.00 P 2.34 2.38 1.32 1.42 -0.98 46 571 7,409 -3
30MAR26 117.50 P 3.41 3.41 1.99 2.15 -1.25 45 175 13,209 -40
30MAR26 120.00 P 3.60 3.60 3.06 3.11 -1.57 45 150 17,168 -60
30MAR26 122.50 P 5.98 6.01 4.27 4.31 -1.85 45 210 4,804 -104
30MAR26 125.00 P 6.16 6.17 5.42 5.85 -2.09 45 150 7,096 -30
30MAR26 127.50 P 7.31 7.55 7.31 7.52 -2.12 45 92 2,012 -40
30MAR26 130.00 P 12.73 12.73 10.93 9.54 -2.60 47 175 9,293 -175
30MAR26 132.50 P 13.56 13.56 13.56 11.52 -2.42 46 20 1,486 -20
30MAR26 135.00 P 14.00 14.00 13.00 13.71 -2.48 46 3 3,189 0
30MAR26 137.50 P 19.70 19.70 19.70 16.00 -2.53 46 5 3,169 -5
30MAR26 140.00 P 19.05 19.05 19.05 18.36 -3.19 46 4 2,934 -4
30MAR26 142.50 P 0.00 0.00 0.00 20.78 -2.58 46 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 23.23 -2.59 46 0 1,732 0
30MAR26 147.50 P 0.00 0.00 0.00 25.71 -2.59 47 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 28.20 -2.60 0 0 3,334 0
30MAR26 152.50 P 0.00 0.00 0.00 30.70 -2.60 0 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 33.20 -2.60 0 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 35.70 -2.60 0 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 38.20 -2.60 0 0 842 0
30MAR26 162.50 P 42.55 42.55 39.67 40.70 -2.60 0 757 2,250 +657
30MAR26 165.00 P 0.00 0.00 0.00 43.20 -2.60 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 45.70 -2.60 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 48.20 -2.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 50.70 -2.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 53.20 -2.60 0 0 40 0
30MAR26 177.50 P 0.00 0.00 0.00 55.70 -2.60 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 58.20 -2.60 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 60.70 -2.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.20 -2.60 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 65.70 -2.60 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 68.20 -2.60 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 70.70 -2.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.20 -2.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.70 -2.60 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 78.20 -2.60 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 83.20 -2.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 88.20 -2.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 93.20 -2.60 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 98.20 -2.60 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 0.00 47 0 273 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 108 0
29APR26 87.50 P 0.00 0.00 0.00 0.08 -0.04 45 0 109 0
29APR26 90.00 P 0.00 0.00 0.00 0.13 -0.07 44 0 260 0
29APR26 92.50 P 0.00 0.00 0.00 0.21 -0.12 44 0 211 0
29APR26 95.00 P 0.00 0.00 0.00 0.34 -0.16 45 0 33 0
29APR26 97.50 P 0.00 0.00 0.00 0.52 -0.22 45 0 509 0
29APR26 100.00 P 1.20 1.20 1.05 0.76 -0.29 45 13 425 +3
29APR26 102.50 P 0.00 0.00 0.00 1.08 -0.37 45 0 294 0
29APR26 105.00 P 2.01 2.03 1.39 1.45 -0.51 44 116 5,475 +28
29APR26 107.50 P 2.61 2.63 1.91 1.89 -0.72 44 510 1,101 +202
29APR26 110.00 P 3.40 3.40 2.34 2.49 -0.82 44 227 1,430 +166
29APR26 112.50 P 3.36 3.36 2.97 3.21 -0.91 44 74 2,140 +14
29APR26 115.00 P 5.21 5.26 3.86 4.03 -1.15 43 194 1,160 -62
29APR26 117.50 P 6.38 6.38 4.66 5.01 -1.29 43 142 3,239 0
29APR26 120.00 P 6.50 6.50 5.70 6.13 -1.47 43 654 5,332 +303
29APR26 122.50 P 8.92 9.14 6.96 7.36 -1.68 43 771 1,771 -313
29APR26 125.00 P 9.56 9.56 8.78 8.80 -1.73 43 154 1,874 -37
29APR26 127.50 P 10.42 10.42 10.15 10.24 -1.97 42 43 1,143 -41
29APR26 130.00 P 0.00 0.00 0.00 12.10 -1.89 44 0 7,385 0
29APR26 132.50 P 0.00 0.00 0.00 13.98 -1.90 44 0 656 0
29APR26 135.00 P 18.60 18.60 18.60 15.86 -1.98 44 10 715 -10
29APR26 137.50 P 0.00 0.00 0.00 17.81 -2.11 44 0 750 0
29APR26 140.00 P 0.00 0.00 0.00 19.88 -2.12 44 0 816 0
29APR26 142.50 P 0.00 0.00 0.00 21.73 -2.06 41 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 24.48 -1.74 47 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 26.48 -2.25 45 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 28.99 -2.24 48 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 31.04 -2.58 43 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 33.64 -2.32 48 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 35.89 -2.50 45 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 38.29 -2.56 44 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 40.76 -2.56 44 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 43.22 -2.58 44 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 45.71 -2.59 45 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 48.20 -2.60 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 50.70 -2.60 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 53.20 -2.60 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 55.70 -2.60 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 58.20 -2.60 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 60.70 -2.60 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 63.20 -2.60 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 65.70 -2.60 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 68.20 -2.60 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 70.70 -2.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 73.20 -2.60 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 75.84 -2.46 73 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 78.20 -2.60 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 83.34 -2.46 78 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 88.20 -2.60 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 93.20 -2.60 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 98.20 -2.60 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.08 -0.04 46 0 6 0
28MAY26 80.00 P 0.00 0.00 0.00 0.13 -0.06 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.19 -0.09 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.27 -0.14 45 0 0 0
28MAY26 87.50 P 0.90 0.94 0.90 0.40 -0.18 45 6 18 +6
28MAY26 90.00 P 1.13 1.13 1.13 0.58 -0.22 45 3 3 +3
28MAY26 92.50 P 0.00 0.00 0.00 0.81 -0.29 45 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 1.09 -0.38 45 0 387 0
28MAY26 97.50 P 1.87 1.87 1.87 1.46 -0.43 46 5 155 0
28MAY26 100.00 P 2.18 2.18 2.18 1.87 -0.55 46 50 401 +50
28MAY26 102.50 P 2.86 2.88 2.86 2.38 -0.66 45 5 37 +5
28MAY26 105.00 P 3.13 3.13 3.13 2.97 -0.73 45 30 180 +20
28MAY26 107.50 P 0.00 0.00 0.00 3.58 -0.91 45 0 463 0
28MAY26 110.00 P 0.00 0.00 0.00 4.27 -1.07 44 0 301 0
28MAY26 112.50 P 5.01 5.22 5.01 5.22 -1.12 45 60 1,106 +60
28MAY26 115.00 P 6.93 7.02 5.95 6.08 -1.35 44 125 1,634 +95
28MAY26 117.50 P 8.71 8.71 7.07 7.30 -1.35 45 120 1,532 +60
28MAY26 120.00 P 0.00 0.00 0.00 8.45 -1.53 45 0 916 0
28MAY26 122.50 P 9.80 9.80 9.80 9.80 -1.46 45 30 1,563 0
28MAY26 125.00 P 11.84 11.84 11.46 11.19 -1.79 45 54 3,816 0
28MAY26 127.50 P 0.00 0.00 0.00 12.90 -1.74 46 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 14.37 -1.76 45 0 1,664 0
28MAY26 132.50 P 17.60 17.60 17.60 16.03 -1.50 45 10 1,550 -10
28MAY26 135.00 P 0.00 0.00 0.00 17.82 -1.62 45 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 19.58 -1.77 45 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 21.56 -1.81 45 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 23.55 -1.88 45 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.61 -1.94 45 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 27.72 -1.90 45 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 29.86 -1.77 45 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 32.06 -1.97 45 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 34.52 -1.78 47 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 36.57 -2.84 45 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 39.07 -2.66 47 0 31 0
28MAY26 162.50 P 0.00 0.00 0.00 41.50 -2.57 48 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 43.82 -2.60 48 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 46.17 -2.63 48 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.41 -2.77 45 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 50.84 -2.74 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 53.28 -2.71 45 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.75 -2.67 45 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 58.22 -2.59 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 -0.06 44 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 -0.10 43 0 4,881 0
29JUN26 77.50 P 0.00 0.00 0.00 0.21 -0.12 44 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.30 -0.16 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.42 -0.22 43 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.58 -0.26 43 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 0.78 -0.38 43 0 1,078 0
29JUN26 90.00 P 0.00 0.00 0.00 1.07 -0.42 44 0 7,423 0
29JUN26 92.50 P 0.00 0.00 0.00 1.38 -0.51 44 0 1,020 0
29JUN26 95.00 P 0.00 0.00 0.00 1.78 -0.60 44 0 1,010 0
29JUN26 97.50 P 0.00 0.00 0.00 2.23 -0.68 44 0 1,192 0
29JUN26 100.00 P 3.13 3.13 3.13 2.76 -0.81 44 4 7,790 +4
29JUN26 102.50 P 0.00 0.00 0.00 3.38 -0.89 44 0 3,125 0
29JUN26 105.00 P 4.39 4.39 4.39 4.08 -1.02 44 30 4,034 0
29JUN26 107.50 P 0.00 0.00 0.00 4.89 -1.05 44 0 3,141 0
29JUN26 110.00 P 6.30 6.30 6.30 5.75 -1.08 44 1 13,393 +1
29JUN26 112.50 P 0.00 0.00 0.00 6.69 -1.18 44 0 4,215 0
29JUN26 115.00 P 9.01 9.05 7.55 7.72 -1.30 44 218 9,907 +106
29JUN26 117.50 P 10.25 10.48 8.79 8.85 -1.42 44 1,385 3,650 +1,189
29JUN26 120.00 P 11.48 11.67 9.86 10.13 -1.50 44 1,417 3,471 +905
29JUN26 122.50 P 0.00 0.00 0.00 11.10 -2.03 43 0 2,404 0
29JUN26 125.00 P 13.15 13.15 13.15 12.44 -2.33 42 30 1,990 +30
29JUN26 127.50 P 0.00 0.00 0.00 14.25 -2.15 44 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 15.86 -1.83 44 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 17.55 -2.33 44 0 825 0
29JUN26 135.00 P 22.20 22.20 22.20 19.35 -1.61 44 10 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 21.22 -1.90 45 0 833 0
29JUN26 140.00 P 0.00 0.00 0.00 23.09 -1.71 45 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 25.04 -1.71 45 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 27.05 -1.76 45 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 29.20 -1.67 46 0 447 0
29JUN26 150.00 P 0.00 0.00 0.00 31.54 -1.46 47 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 33.34 -1.81 46 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 35.96 -2.28 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 37.75 -1.92 47 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 40.39 -2.12 49 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 42.63 -2.11 49 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 44.07 -2.53 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.19 -1.61 50 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 48.86 -2.32 45 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 51.12 -2.57 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 53.51 -2.58 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 55.92 -2.59 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 58.23 -3.13 40 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 60.80 -2.59 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.25 -2.60 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 65.73 -2.60 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.21 -2.60 43 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 70.70 -2.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.20 -2.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 75.84 -2.46 51 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.20 -2.60 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.34 -2.46 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 88.20 -2.60 0 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 93.20 -2.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.20 -2.60 0 0 0 0
29SEP26 55.00 P 0.51 0.51 0.51 0.07 -0.02 45 4 102 +4
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.04 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.07 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 -0.07 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 -0.11 45 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 -0.13 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 -0.17 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.94 -0.20 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.19 -0.24 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.49 -0.27 45 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 1.83 -0.34 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.23 -0.36 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.66 -0.57 45 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 3.30 -0.49 46 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 3.86 -0.60 46 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 4.52 -0.67 46 0 1,212 0
29SEP26 97.50 P 5.68 5.68 5.50 4.98 -0.96 45 180 380 -5
29SEP26 100.00 P 6.48 6.48 5.93 5.67 -1.09 45 20 8,147 -15
29SEP26 102.50 P 0.00 0.00 0.00 6.52 -1.14 44 0 1,598 0
29SEP26 105.00 P 0.00 0.00 0.00 7.55 -1.02 45 0 3,724 0
29SEP26 107.50 P 0.00 0.00 0.00 8.30 -1.28 44 0 3,077 0
29SEP26 110.00 P 0.00 0.00 0.00 9.34 -1.31 44 0 3,062 0
29SEP26 112.50 P 0.00 0.00 0.00 10.38 -1.44 44 0 2,880 0
29SEP26 115.00 P 0.00 0.00 0.00 11.51 -1.56 44 0 4,711 0
29SEP26 117.50 P 0.00 0.00 0.00 13.03 -1.41 45 0 2,530 0
29SEP26 120.00 P 15.57 15.57 14.60 14.37 -1.43 45 3 4,405 +1
29SEP26 122.50 P 0.00 0.00 0.00 15.77 -1.61 45 0 2,018 0
29SEP26 125.00 P 17.47 17.47 17.47 17.09 -1.83 45 30 5,390 +30
29SEP26 127.50 P 20.50 20.50 18.72 19.23 -1.32 47 120 180 +80
29SEP26 130.00 P 20.31 20.31 20.31 20.14 -1.99 45 30 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 21.81 -1.48 45 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 23.51 -1.55 45 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 25.29 -1.57 46 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 27.13 -1.58 46 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 28.96 -1.52 46 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 30.99 -1.45 47 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 32.92 -1.55 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 35.21 -1.26 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 37.22 -1.90 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 39.25 -2.06 48 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 40.79 -2.60 47 0 188 0
29SEP26 160.00 P 0.00 0.00 0.00 42.89 -2.62 47 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 45.00 -2.67 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 46.58 -2.18 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.27 -2.74 47 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 51.52 -2.70 48 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 53.78 -2.66 48 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 56.13 -2.55 49 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 57.58 -2.32 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.84 -2.35 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.12 -2.40 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.44 -2.42 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.78 -2.42 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 69.12 -2.43 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.46 -2.46 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.83 -2.49 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.23 -2.49 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.63 -2.51 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 83.46 -2.53 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.34 -2.82 45 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 93.26 -2.57 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.21 -2.59 45 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.06 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.07 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.10 45 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.62 -0.11 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 -0.15 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.02 -0.15 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.26 -0.22 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.57 -0.22 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.88 -0.31 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.30 -0.31 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.72 -0.36 45 0 450 0
30DEC26 82.50 P 0.00 0.00 0.00 3.21 -0.43 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.88 -0.32 45 0 6,721 0
30DEC26 87.50 P 0.00 0.00 0.00 4.33 -0.53 45 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 5.01 -0.74 45 0 3,893 0
30DEC26 92.50 P 0.00 0.00 0.00 5.79 -0.71 45 0 3,634 0
30DEC26 95.00 P 0.00 0.00 0.00 6.58 -0.79 45 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 7.19 -1.04 45 0 40 0
30DEC26 100.00 P 0.00 0.00 0.00 8.00 -1.09 44 0 550 0
30DEC26 102.50 P 0.00 0.00 0.00 9.11 -0.97 45 0 515 0
30DEC26 105.00 P 0.00 0.00 0.00 10.08 -1.04 45 0 566 0
30DEC26 107.50 P 0.00 0.00 0.00 10.88 -1.38 44 0 542 0
30DEC26 110.00 P 0.00 0.00 0.00 12.21 -1.18 45 0 2,086 0
30DEC26 112.50 P 0.00 0.00 0.00 13.12 -1.50 44 0 1,551 0
30DEC26 115.00 P 0.00 0.00 0.00 14.34 -1.58 44 0 3,747 0
30DEC26 117.50 P 16.60 16.60 16.60 15.61 -1.69 44 11 1,156 +11
30DEC26 120.00 P 0.00 0.00 0.00 17.27 -1.81 45 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 18.69 -1.52 45 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 20.16 -1.59 45 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 21.71 -1.64 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 23.30 -1.59 45 0 193 0
30DEC26 132.50 P 0.00 0.00 0.00 25.09 -1.50 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 26.77 -1.54 46 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 28.13 -1.98 45 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 29.91 -1.55 45 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 31.71 -1.43 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 33.59 -1.56 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 35.61 -1.24 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 37.65 -1.97 47 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 39.62 -1.98 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 41.63 -1.89 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 42.66 -2.98 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 45.65 -2.04 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 46.68 -3.09 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.70 -2.00 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.74 -2.10 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.85 -2.98 45 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 54.99 -2.14 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.14 -2.14 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.29 -2.16 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.45 -2.20 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 63.63 -2.27 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.88 -2.28 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 68.13 -2.29 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.40 -2.29 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 72.66 -2.31 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 74.94 -2.33 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.23 -2.38 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.56 -2.40 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.65 -0.17 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.84 -0.20 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.06 -0.22 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.31 -0.29 44 0 0 0
30MAR27 67.50 P 2.00 2.00 2.00 1.62 -0.30 44 2 2 +2
30MAR27 70.00 P 0.00 0.00 0.00 1.94 -0.38 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.34 -0.42 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.77 -0.44 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.22 -0.56 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.78 -0.58 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.36 -0.60 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.95 -0.75 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.68 -0.76 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.41 -0.77 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.15 -1.05 44 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 8.29 -0.79 45 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 9.21 -0.77 45 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 9.71 -1.55 44 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 11.10 -0.92 45 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 12.30 -0.80 45 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 13.20 -1.06 44 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 14.38 -1.16 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 15.28 -1.46 44 0 2 0
30MAR27 115.00 P 18.09 18.09 16.94 16.83 -1.29 44 2 4 +1
30MAR27 117.50 P 0.00 0.00 0.00 18.17 -1.37 44 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 19.72 -1.19 45 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 20.59 -1.99 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.05 -1.89 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 23.90 -1.77 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.34 -1.84 44 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 26.72 -1.80 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.36 -1.85 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.04 -1.87 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.73 -1.88 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.43 -1.90 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.14 -1.99 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.95 -2.05 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.81 -2.06 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.67 -2.08 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.54 -2.09 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.42 -2.11 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.33 -2.21 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.34 -2.23 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.36 -2.23 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.38 -2.25 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.41 -2.26 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.45 -2.27 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.50 -2.36 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 60.65 -2.36 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 62.80 -2.37 44 0 0 0
TOTAL PUT 10,953 468,010 +3,630
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$ 209.40
30MAR26 85.00 C 0.00 0.00 0.00 124.81 +4.93 234 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 121.98 +4.60 148 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 119.83 +4.78 222 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 117.78 +5.04 246 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 114.65 +4.50 188 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 112.07 +4.68 168 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 109.72 +4.47 185 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 107.27 +4.80 184 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 104.41 +4.57 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 102.02 +4.62 132 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 99.92 +4.66 178 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 97.05 +4.65 132 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 94.40 +4.34 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 92.09 +4.52 131 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 89.77 +4.86 146 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 87.11 +4.70 124 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 84.85 +4.76 141 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 82.39 +4.51 139 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 79.75 +4.65 125 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 77.10 +4.75 105 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 74.98 +5.18 129 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 72.07 +4.76 92 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 69.73 +4.41 105 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 67.07 +4.26 84 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.86 +5.54 137 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 61.91 +4.27 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 59.95 +4.80 100 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 57.45 +5.08 96 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 54.75 +4.36 82 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 52.21 +4.47 76 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 49.83 +4.46 78 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 47.39 +4.83 77 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 44.87 +4.79 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 42.41 +3.71 69 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 39.96 +3.76 67 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 37.92 +4.21 74 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 35.48 +4.21 71 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 32.31 +4.29 51 0 50 0
30MAR26 180.00 C 0.00 0.00 0.00 29.93 +4.19 51 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 27.59 +4.07 51 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 25.30 +3.93 50 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 23.08 +3.77 51 0 26 0
30MAR26 190.00 C 0.00 0.00 0.00 20.93 +3.59 51 0 2,847 0
30MAR26 192.50 C 0.00 0.00 0.00 18.86 +3.39 50 0 195 0
30MAR26 195.00 C 0.00 0.00 0.00 16.89 +3.17 50 0 352 0
30MAR26 197.50 C 0.00 0.00 0.00 15.02 +3.07 50 0 199 0
30MAR26 200.00 C 16.67 16.67 14.00 13.30 +2.84 51 12 860 0
30MAR26 205.00 C 11.50 12.00 11.40 10.19 +2.42 51 14 522 0
30MAR26 210.00 C 10.00 10.30 8.00 7.57 +1.82 51 534 1,656 -64
30MAR26 215.00 C 6.05 7.14 5.42 5.42 +1.26 51 67 1,110 -21
30MAR26 220.00 C 5.00 5.27 4.10 3.88 +1.00 51 93 2,300 -41
30MAR26 225.00 C 3.70 4.30 3.26 2.62 +0.70 51 326 1,250 -27
30MAR26 230.00 C 2.30 2.66 2.30 1.72 +0.47 51 25 1,690 +7
30MAR26 235.00 C 1.70 1.90 1.55 1.09 +0.30 51 53 1,377 +48
30MAR26 240.00 C 1.13 1.30 1.13 0.67 +0.19 51 65 2,685 0
30MAR26 245.00 C 0.78 1.00 0.78 0.40 +0.11 51 177 1,447 +144
30MAR26 250.00 C 0.00 0.00 0.00 0.24 +0.07 51 0 2,042 0
30MAR26 255.00 C 0.45 0.56 0.45 0.13 +0.03 50 22 1,187 0
30MAR26 260.00 C 0.40 0.40 0.40 0.08 +0.03 51 50 759 +50
30MAR26 265.00 C 0.40 0.40 0.40 0.04 +0.01 51 1 679 -1
30MAR26 270.00 C 0.00 0.00 0.00 0.02 0.00 50 0 608 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 834 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,439 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 75 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 85 0 815 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 42.80 +6.10 59 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 40.22 +3.53 56 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 38.40 +4.79 57 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 35.22 +3.56 50 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 33.21 +4.33 50 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 31.26 +3.32 50 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 29.37 +3.19 50 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 28.37 +3.15 54 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 25.78 +2.26 50 0 35 0
29APR26 192.50 C 0.00 0.00 0.00 24.09 +2.79 50 0 172 0
29APR26 195.00 C 0.00 0.00 0.00 22.47 +2.65 50 0 76 0
29APR26 197.50 C 18.55 18.55 18.55 21.54 +3.26 52 7 202 0
29APR26 200.00 C 0.00 0.00 0.00 19.75 +2.89 51 0 102 0
29APR26 205.00 C 0.00 0.00 0.00 16.81 +2.38 50 0 194 0
29APR26 210.00 C 15.30 16.00 15.30 14.36 +2.06 50 11 167 -5
29APR26 215.00 C 14.00 14.00 13.53 12.19 +1.73 50 62 321 +28
29APR26 220.00 C 12.06 12.06 11.51 10.33 +1.58 50 4 211 +4
29APR26 225.00 C 9.71 9.71 9.07 8.69 +1.32 51 60 341 +15
29APR26 230.00 C 8.30 9.26 7.44 7.20 +1.01 51 168 1,301 +63
29APR26 235.00 C 6.66 7.41 6.66 5.93 +0.84 50 19 675 +5
29APR26 240.00 C 6.00 6.00 6.00 4.85 +0.69 50 2 901 +2
29APR26 245.00 C 5.00 5.00 5.00 3.94 +0.56 50 5 1,368 -5
29APR26 250.00 C 3.98 3.98 3.69 3.19 +0.46 50 3 1,749 -2
29APR26 255.00 C 3.20 3.40 3.20 2.56 +0.37 50 160 766 +160
29APR26 260.00 C 0.00 0.00 0.00 2.05 +0.35 50 0 435 0
29APR26 265.00 C 0.00 0.00 0.00 1.63 +0.27 50 0 381 0
29APR26 270.00 C 0.00 0.00 0.00 1.29 +0.18 50 0 547 0
29APR26 275.00 C 0.00 0.00 0.00 1.01 +0.14 50 0 426 0
29APR26 280.00 C 1.50 1.50 1.50 0.80 +0.11 50 25 163 +2
29APR26 285.00 C 0.00 0.00 0.00 0.62 +0.10 50 0 92 0
29APR26 290.00 C 1.10 1.20 1.02 0.48 +0.07 50 56 209 +2
29APR26 295.00 C 0.00 0.00 0.00 0.36 +0.04 50 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.29 +0.04 50 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.03 0.00 50 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.02 0.00 50 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 62.74 +4.75 62 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 60.81 +5.10 63 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 58.87 +4.35 64 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 56.40 +4.87 62 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 54.44 +4.04 62 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 51.52 +4.64 57 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 50.16 +4.70 60 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 47.28 +4.78 56 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 45.28 +3.72 56 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 43.32 +2.94 56 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 42.15 +4.73 58 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 39.39 +2.58 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 38.43 +4.38 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 36.65 +4.81 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 34.92 +4.09 57 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 33.25 +4.43 56 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 31.62 +3.54 56 0 130 0
28MAY26 192.50 C 0.00 0.00 0.00 30.06 +3.41 56 0 128 0
28MAY26 195.00 C 0.00 0.00 0.00 28.54 +3.18 56 0 135 0
28MAY26 197.50 C 0.00 0.00 0.00 27.08 +3.46 56 0 95 0
28MAY26 200.00 C 24.80 24.80 24.80 25.08 +2.73 54 5 146 0
28MAY26 205.00 C 0.00 0.00 0.00 22.46 +2.48 54 0 104 0
28MAY26 210.00 C 20.18 20.18 20.18 20.19 +2.36 54 30 77 -30
28MAY26 215.00 C 20.00 20.00 18.62 18.08 +2.20 54 25 145 -5
28MAY26 220.00 C 16.80 16.80 16.80 16.15 +2.03 54 45 125 +45
28MAY26 225.00 C 0.00 0.00 0.00 14.42 +1.88 54 0 176 0
28MAY26 230.00 C 0.00 0.00 0.00 12.77 +1.64 54 0 135 0
28MAY26 235.00 C 0.00 0.00 0.00 11.26 +1.38 54 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 9.90 +1.19 54 0 107 0
28MAY26 245.00 C 0.00 0.00 0.00 8.68 +1.06 54 0 183 0
28MAY26 250.00 C 0.00 0.00 0.00 7.60 +0.94 54 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 6.64 +0.84 54 0 105 0
28MAY26 260.00 C 7.20 7.20 7.20 5.79 +0.89 54 2 77 +2
28MAY26 265.00 C 0.00 0.00 0.00 4.89 +0.64 53 0 60 0
28MAY26 270.00 C 5.40 5.40 5.40 4.24 +0.55 53 2 210 0
28MAY26 275.00 C 0.00 0.00 0.00 3.68 +0.49 53 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 3.18 +0.42 53 0 172 0
28MAY26 285.00 C 4.00 4.00 4.00 2.75 +0.37 53 2 70 +2
28MAY26 290.00 C 4.00 4.00 4.00 2.37 +0.32 53 2 92 +2
28MAY26 295.00 C 0.00 0.00 0.00 2.04 +0.28 53 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 1.75 +0.24 53 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 1.29 +0.18 53 0 102 0
28MAY26 320.00 C 0.00 0.00 0.00 0.95 +0.13 53 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.69 +0.10 53 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.50 +0.07 53 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 91.79 +4.47 68 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 89.40 +4.22 67 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 87.01 +5.14 66 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 85.38 +4.72 70 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 82.28 +5.40 64 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 80.35 +4.77 66 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 78.02 +4.49 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 75.30 +4.90 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 73.02 +3.84 60 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 71.59 +5.74 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.54 +3.74 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 66.32 +4.52 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 65.38 +4.64 63 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 62.04 +5.22 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 59.94 +3.18 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 57.87 +4.75 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 55.92 +2.81 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 53.93 +3.57 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 51.92 +3.12 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.02 +4.47 55 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 49.33 +4.27 59 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 46.34 +4.20 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 44.47 +3.71 55 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 42.82 +4.62 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.27 +4.73 58 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 39.44 +2.84 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.01 +2.73 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 37.45 +4.03 57 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 35.94 +3.01 57 0 259 0
29JUN26 192.50 C 0.00 0.00 0.00 33.46 +2.80 54 0 33 0
29JUN26 195.00 C 0.00 0.00 0.00 33.04 +3.57 57 0 501 0
29JUN26 197.50 C 0.00 0.00 0.00 31.66 +3.70 57 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 29.56 +2.81 55 0 2,724 0
29JUN26 205.00 C 28.50 28.50 28.50 27.13 +2.65 55 1 68 0
29JUN26 210.00 C 24.67 24.67 24.67 24.88 +2.50 55 30 53 +8
29JUN26 215.00 C 0.00 0.00 0.00 22.80 +2.37 55 0 34 0
29JUN26 220.00 C 21.00 21.00 21.00 20.88 +2.24 55 1 133 +1
29JUN26 225.00 C 0.00 0.00 0.00 19.10 +2.10 55 0 49 0
29JUN26 230.00 C 0.00 0.00 0.00 17.46 +1.98 55 0 3,129 0
29JUN26 235.00 C 0.00 0.00 0.00 15.88 +1.78 55 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 14.39 +1.53 55 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 13.03 +1.41 55 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 11.78 +1.30 55 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 10.65 +1.20 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 9.61 +1.35 55 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 8.41 +0.98 54 0 764 0
29JUN26 270.00 C 9.00 9.00 8.58 7.80 +1.12 55 22 65 0
29JUN26 275.00 C 0.00 0.00 0.00 6.82 +0.82 54 0 150 0
29JUN26 280.00 C 7.71 7.71 7.71 6.13 +0.75 54 6 156 0
29JUN26 285.00 C 0.00 0.00 0.00 5.51 +0.68 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 4.94 +0.48 54 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 4.43 +0.56 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 3.98 +0.51 54 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 3.19 +0.42 54 0 92 0
29JUN26 320.00 C 0.00 0.00 0.00 2.55 +0.34 54 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 2.04 +0.28 54 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 1.63 +0.23 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.30 +0.18 54 0 16 0
29JUN26 360.00 C 2.26 2.26 2.26 1.03 +0.14 54 30 802 0
29JUN26 370.00 C 1.91 1.91 1.91 0.82 +0.12 54 30 284 0
29SEP26 150.00 C 0.00 0.00 0.00 70.00 +4.47 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 68.11 +4.66 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.28 +4.03 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.14 +3.47 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 63.77 +3.31 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 60.90 +3.40 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 60.40 +4.09 59 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 57.79 +3.19 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 56.09 +2.54 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 54.83 +3.20 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 53.88 +3.63 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 51.44 +3.23 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 50.31 +3.21 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 49.11 +3.50 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.48 +3.15 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.83 +4.22 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.49 +3.60 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 43.82 +3.41 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.46 +2.87 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.09 +3.30 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 39.89 +2.53 56 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 37.69 +3.00 57 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 35.15 +2.48 56 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 33.14 +2.37 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 31.25 +2.26 56 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 29.48 +2.17 56 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 27.80 +2.06 56 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 26.23 +1.97 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.75 +1.88 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 23.30 +1.82 57 0 128 0
29SEP26 250.00 C 23.00 23.00 23.00 21.87 +1.73 57 3 110 0
29SEP26 255.00 C 0.00 0.00 0.00 20.52 +1.64 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 19.25 +1.56 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 17.87 +1.29 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 16.45 +0.92 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 15.42 +0.87 55 0 72 0
29SEP26 280.00 C 17.50 17.50 17.50 14.89 +1.26 56 5 77 +5
29SEP26 285.00 C 0.00 0.00 0.00 13.56 +1.17 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.71 +1.10 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.91 +1.04 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.16 +0.98 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 9.80 +0.88 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 8.60 +0.78 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 7.55 +0.70 55 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 6.63 +0.63 55 0 0 0
29SEP26 350.00 C 8.00 8.00 7.30 5.82 +0.56 55 54 81 +31
30DEC26 167.50 C 0.00 0.00 0.00 64.24 +4.20 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 63.85 +5.13 59 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 62.29 +4.00 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 60.08 +3.71 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 59.30 +4.52 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 57.47 +3.72 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 55.58 +3.50 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 55.52 +3.85 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 53.12 +2.81 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 52.97 +3.96 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 50.73 +2.41 56 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 50.34 +3.30 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 49.34 +3.70 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 48.18 +2.96 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 45.93 +2.78 57 0 45 0
30DEC26 210.00 C 0.00 0.00 0.00 43.12 +2.78 56 0 36 0
30DEC26 215.00 C 0.00 0.00 0.00 41.01 +2.54 56 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 39.14 +2.45 56 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 37.37 +2.37 56 0 150 0
30DEC26 230.00 C 0.00 0.00 0.00 35.68 +2.29 56 0 157 0
30DEC26 235.00 C 0.00 0.00 0.00 34.08 +2.22 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 32.55 +2.14 56 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 31.10 +1.87 57 0 124 0
30DEC26 250.00 C 30.40 30.40 30.40 29.75 +1.93 57 10 1,399 +10
30DEC26 255.00 C 0.00 0.00 0.00 28.34 +2.47 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 27.00 +1.82 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 25.72 +1.72 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 24.50 +1.65 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 23.34 +1.59 56 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 22.23 +1.52 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 21.18 +1.47 56 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 20.17 +1.40 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 19.22 +1.35 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 18.31 +1.30 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 16.62 +1.19 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 15.09 +1.10 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 13.71 +1.01 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 12.45 +0.93 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 10.99 +0.83 55 0 202 0
30MAR27 175.00 C 0.00 0.00 0.00 65.76 +4.29 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 64.28 +4.25 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 62.43 +3.19 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 61.38 +3.19 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 59.96 +2.92 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 58.91 +3.03 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 57.96 +3.29 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 56.92 +2.84 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 55.44 +3.15 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 54.47 +3.06 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 53.62 +2.25 56 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 51.64 +3.44 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 49.83 +3.82 57 100 160 +100
30MAR27 215.00 C 48.25 48.25 48.25 47.80 +2.99 57 101 131 +101
30MAR27 220.00 C 0.00 0.00 0.00 45.66 +2.60 56 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 43.92 +2.53 56 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 42.24 +2.45 56 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 40.65 +2.38 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 39.12 +2.31 56 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 37.40 +2.12 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 36.15 +2.18 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.00 +2.35 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 33.54 +2.19 56 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 32.31 +2.22 57 0 0 0
TOTAL CALL 2,527 82,522 +636
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 161 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 156 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 151 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 146 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 142 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 137 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 133 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 129 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 117 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 113 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 109 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 102 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 91 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 88 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 85 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 81 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 75 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 72 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 0.00 57 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 160 0
30MAR26 162.50 P 0.00 0.00 0.00 0.01 -0.04 49 0 504 0
30MAR26 165.00 P 0.00 0.00 0.00 0.02 -0.06 49 0 328 0
30MAR26 167.50 P 0.00 0.00 0.00 0.04 -0.08 50 0 452 0
30MAR26 170.00 P 0.00 0.00 0.00 0.07 -0.11 51 0 388 0
30MAR26 172.50 P 0.00 0.00 0.00 0.11 -0.16 50 0 201 0
30MAR26 175.00 P 0.00 0.00 0.00 0.18 -0.21 51 0 1,633 0
30MAR26 177.50 P 0.00 0.00 0.00 0.26 -0.32 51 0 652 0
30MAR26 180.00 P 0.00 0.00 0.00 0.38 -0.42 51 0 1,056 0
30MAR26 182.50 P 0.00 0.00 0.00 0.55 -0.53 51 0 2,940 0
30MAR26 185.00 P 0.87 0.88 0.72 0.76 -0.69 51 105 1,350 -105
30MAR26 187.50 P 0.00 0.00 0.00 1.04 -0.87 51 0 730 0
30MAR26 190.00 P 1.40 1.40 1.09 1.33 -1.11 50 23 1,205 -6
30MAR26 192.50 P 1.44 1.44 1.39 1.75 -1.29 50 265 1,214 -154
30MAR26 195.00 P 1.79 2.13 1.75 2.25 -1.52 50 128 1,158 +23
30MAR26 197.50 P 2.90 2.90 2.30 2.87 -1.81 50 145 509 +82
30MAR26 200.00 P 3.57 3.57 2.90 3.61 -2.06 50 177 2,142 +32
30MAR26 205.00 P 5.20 5.20 4.33 5.40 -2.67 49 14 1,136 +11
30MAR26 210.00 P 6.50 7.07 6.40 7.90 -3.17 50 129 1,362 -16
30MAR26 215.00 P 9.45 10.19 9.40 10.80 -3.74 50 206 1,812 +160
30MAR26 220.00 P 0.00 0.00 0.00 14.41 -3.42 52 0 580 0
30MAR26 225.00 P 0.00 0.00 0.00 17.98 -3.92 50 0 1,237 0
30MAR26 230.00 P 21.00 21.00 21.00 22.11 -4.13 51 15 978 0
30MAR26 235.00 P 24.27 24.27 24.00 26.51 -4.69 50 21 1,099 +20
30MAR26 240.00 P 29.50 29.50 29.50 31.12 -4.41 50 1 907 -1
30MAR26 245.00 P 0.00 0.00 0.00 35.87 -4.49 50 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 40.72 -4.67 50 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 45.64 -5.66 50 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 50.61 -4.59 51 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 55.60 -4.60 0 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 60.60 -4.73 0 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 65.60 -4.60 0 0 140 0
30MAR26 280.00 P 0.00 0.00 0.00 70.60 -5.37 0 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 75.60 -4.76 0 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 80.60 -4.60 0 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 85.60 -4.76 0 0 30 0
30MAR26 300.00 P 90.00 90.00 90.00 90.60 -4.77 0 1 1 +1
30MAR26 310.00 P 0.00 0.00 0.00 100.60 -4.74 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 110.60 -4.60 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 120.60 -4.75 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 130.60 -4.92 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 140.60 -4.75 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 150.60 -4.60 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 160.60 -4.79 0 0 0 0
29APR26 170.00 P 1.94 1.94 1.94 1.69 -0.76 50 15 611 0
29APR26 172.50 P 0.00 0.00 0.00 2.05 -0.83 50 0 271 0
29APR26 175.00 P 0.00 0.00 0.00 2.44 -0.96 50 0 455 0
29APR26 177.50 P 2.89 2.89 2.89 2.87 -1.06 50 22 206 +9
29APR26 180.00 P 3.43 3.43 3.40 3.40 -1.19 50 500 718 +464
29APR26 182.50 P 3.94 3.94 3.94 3.82 -1.45 50 100 221 +100
29APR26 185.00 P 4.40 4.40 4.40 4.37 -1.63 49 2 771 -2
29APR26 187.50 P 0.00 0.00 0.00 5.01 -1.75 49 0 345 0
29APR26 190.00 P 5.50 5.72 5.00 5.72 -1.80 49 26 485 +2
29APR26 192.50 P 6.40 6.50 6.40 6.50 -2.03 49 12 276 0
29APR26 195.00 P 7.26 7.26 6.71 7.32 -2.21 49 10 153 0
29APR26 197.50 P 8.00 8.00 8.00 8.26 -2.35 49 2 161 0
29APR26 200.00 P 9.12 9.35 9.12 9.21 -2.48 49 25 480 +20
29APR26 205.00 P 11.56 11.60 10.78 11.60 -2.72 49 6 796 +3
29APR26 210.00 P 0.00 0.00 0.00 14.09 -3.23 49 0 233 0
29APR26 215.00 P 16.25 16.25 16.25 16.96 -3.71 49 2 780 0
29APR26 220.00 P 18.50 20.14 18.50 20.14 -3.23 50 42 456 -32
29APR26 225.00 P 0.00 0.00 0.00 23.20 -3.53 49 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 26.21 -4.58 47 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 29.87 -4.70 46 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 33.66 -4.11 45 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 37.96 -4.73 45 0 244 0
29APR26 250.00 P 41.00 41.00 41.00 42.92 -4.05 48 3 120 0
29APR26 255.00 P 0.00 0.00 0.00 47.89 -4.49 52 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 51.10 -5.14 41 0 146 0
29APR26 265.00 P 0.00 0.00 0.00 56.91 -3.86 52 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 61.38 -4.09 50 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 66.19 -4.67 50 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 70.95 -5.02 50 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 75.81 -4.66 50 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 80.72 -4.56 50 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 85.65 -4.71 50 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.62 -4.94 50 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 100.60 -4.74 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 110.60 -5.80 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 120.60 -4.75 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 130.60 -4.92 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 140.60 -5.00 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.42 -0.46 53 0 27 0
28MAY26 152.50 P 0.00 0.00 0.00 1.70 -0.47 53 0 8 0
28MAY26 155.00 P 0.00 0.00 0.00 1.99 -0.54 53 0 4 0
28MAY26 157.50 P 0.00 0.00 0.00 2.28 -0.64 53 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 2.67 -0.65 53 15 77 +15
28MAY26 162.50 P 0.00 0.00 0.00 3.06 -0.85 53 0 26 0
28MAY26 165.00 P 0.00 0.00 0.00 3.46 -0.87 53 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 3.98 -0.88 53 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 4.50 -0.96 53 0 60 0
28MAY26 172.50 P 0.00 0.00 0.00 5.03 -1.30 53 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.67 -1.36 53 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 6.42 -1.34 54 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 7.13 -1.52 54 0 16 0
28MAY26 182.50 P 0.00 0.00 0.00 7.86 -1.47 54 0 5 0
28MAY26 185.00 P 8.20 8.20 8.20 8.56 -1.64 53 5 47 0
28MAY26 187.50 P 0.00 0.00 0.00 9.31 -1.83 53 0 0 0
28MAY26 190.00 P 10.10 10.10 10.10 10.20 -1.94 53 41 166 +41
28MAY26 192.50 P 0.00 0.00 0.00 11.15 -2.04 53 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 12.15 -2.15 52 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 13.22 -2.24 53 0 37 0
28MAY26 200.00 P 14.14 14.14 13.55 14.34 -2.35 53 8 140 0
28MAY26 205.00 P 16.30 16.30 16.30 16.78 -2.52 53 7 98 +7
28MAY26 210.00 P 0.00 0.00 0.00 19.38 -2.75 53 3 530 -3
28MAY26 215.00 P 0.00 0.00 0.00 22.32 -2.97 53 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 25.53 -3.02 54 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 28.80 -1.89 54 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 32.31 -2.21 54 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 34.49 -3.82 50 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 39.49 -3.81 54 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 41.75 -4.26 49 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 45.72 -6.26 49 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 49.64 -5.01 48 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 53.85 -5.32 48 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 58.19 -6.17 48 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 64.21 -3.79 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 67.34 -5.96 48 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 71.86 -5.97 48 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 76.66 -5.62 48 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 81.62 -5.54 50 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 86.76 -4.87 53 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 91.48 -4.63 53 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 101.13 -5.56 53 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 110.86 -5.54 53 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 120.70 -5.15 53 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 130.62 -5.42 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.46 -0.11 54 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.55 -0.15 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.67 -0.17 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.81 -0.17 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 0.95 -0.23 54 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.12 -0.27 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.33 -0.27 54 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.54 -0.33 54 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 1.77 -0.40 54 0 195 0
29JUN26 142.50 P 0.00 0.00 0.00 2.07 -0.39 54 0 98 0
29JUN26 145.00 P 0.00 0.00 0.00 2.36 -0.45 54 0 63 0
29JUN26 147.50 P 0.00 0.00 0.00 2.66 -0.56 54 0 88 0
29JUN26 150.00 P 0.00 0.00 0.00 3.06 -0.57 54 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 3.47 -0.57 54 0 110 0
29JUN26 155.00 P 3.75 3.75 3.75 3.88 -0.69 54 2 330 -2
29JUN26 157.50 P 0.00 0.00 0.00 4.34 -0.78 54 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 4.88 -0.78 54 0 565 0
29JUN26 162.50 P 0.00 0.00 0.00 5.43 -0.82 54 0 206 0
29JUN26 165.00 P 0.00 0.00 0.00 5.97 -0.98 54 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 6.62 -1.03 54 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 7.32 -1.03 54 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 8.02 -1.10 54 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 8.72 -1.27 54 0 76 0
29JUN26 177.50 P 0.00 0.00 0.00 9.54 -1.23 54 0 88 0
29JUN26 180.00 P 0.00 0.00 0.00 10.16 -1.94 54 0 112 0
29JUN26 182.50 P 0.00 0.00 0.00 11.05 -1.55 54 0 545 0
29JUN26 185.00 P 0.00 0.00 0.00 11.88 -1.73 54 0 215 0
29JUN26 187.50 P 12.68 12.68 12.18 12.81 -1.82 53 29 82 +17
29JUN26 190.00 P 13.09 13.09 13.09 13.82 -1.94 53 10 224 -10
29JUN26 192.50 P 0.00 0.00 0.00 14.88 -2.02 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 15.99 -2.10 53 0 4,312 0
29JUN26 197.50 P 0.00 0.00 0.00 17.14 -2.18 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 18.34 -2.26 54 0 5,822 0
29JUN26 205.00 P 0.00 0.00 0.00 20.89 -2.38 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 23.60 -2.57 54 0 611 0
29JUN26 215.00 P 0.00 0.00 0.00 26.50 -2.70 54 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 29.56 -2.85 54 0 121 0
29JUN26 225.00 P 31.00 31.00 31.00 32.79 -3.56 54 20 300 0
29JUN26 230.00 P 0.00 0.00 0.00 35.42 -4.68 53 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 38.30 -5.16 51 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 41.83 -4.24 51 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 45.39 -4.98 51 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 50.65 -2.59 55 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 52.99 -4.66 50 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 57.40 -4.76 52 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 62.14 -4.60 53 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 66.79 -4.86 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 71.60 -3.09 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 75.73 -3.21 56 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 79.88 -3.97 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.57 -3.59 56 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 89.19 -3.62 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 92.86 -4.64 53 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 102.93 -4.52 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 112.33 -4.07 57 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 121.54 -5.59 55 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 130.66 -5.38 48 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 140.66 -5.66 51 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 150.72 -4.54 54 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 160.63 -5.20 54 0 0 0
29SEP26 150.00 P 7.50 7.50 7.50 7.90 -0.57 56 2 1,240 -2
29SEP26 152.50 P 8.00 8.00 8.00 8.52 -0.75 55 2 164 -2
29SEP26 155.00 P 0.00 0.00 0.00 9.36 -0.66 56 0 255 0
29SEP26 157.50 P 9.50 9.50 9.50 10.00 -0.85 55 2 114 -2
29SEP26 160.00 P 0.00 0.00 0.00 10.43 -1.22 55 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 11.16 -1.50 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.96 -1.38 55 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 12.85 -1.46 55 0 130 0
29SEP26 170.00 P 0.00 0.00 0.00 13.74 -1.59 55 0 310 0
29SEP26 172.50 P 0.00 0.00 0.00 14.64 -1.68 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 15.53 -1.44 54 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 16.51 -1.67 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 17.51 -1.56 54 0 720 0
29SEP26 182.50 P 0.00 0.00 0.00 18.57 -1.82 54 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 19.71 -1.77 54 0 256 0
29SEP26 187.50 P 0.00 0.00 0.00 20.83 -1.83 54 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 21.99 -1.90 55 0 660 0
29SEP26 192.50 P 0.00 0.00 0.00 23.19 -1.95 55 0 30 0
29SEP26 195.00 P 0.00 0.00 0.00 24.42 -2.01 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 25.67 -2.08 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 26.97 -2.14 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 29.69 -2.25 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 32.60 -2.27 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 35.57 -2.38 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 38.65 -2.49 55 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 41.85 -1.99 55 0 133 0
29SEP26 230.00 P 44.18 44.18 44.18 43.90 -4.06 53 30 180 -5
29SEP26 235.00 P 0.00 0.00 0.00 47.14 -4.54 53 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 50.81 -4.46 54 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 54.57 -3.37 54 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 57.84 -3.50 54 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 61.56 -4.43 54 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 65.32 -4.61 54 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 70.34 -3.44 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 73.54 -5.32 54 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 78.54 -3.39 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 82.70 -3.82 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 86.44 -3.49 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 90.91 -4.71 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 95.08 -4.74 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 99.37 -3.71 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 108.15 -4.70 57 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 116.63 -4.72 56 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 126.29 -4.81 58 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 135.35 -4.24 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 144.48 -4.26 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 17.97 -1.36 55 0 28 0
30DEC26 170.00 P 0.00 0.00 0.00 18.96 -1.72 55 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 19.97 -1.76 55 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 21.03 -1.54 55 0 90 0
30DEC26 177.50 P 0.00 0.00 0.00 22.08 -1.97 55 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 23.07 -1.84 54 0 562 0
30DEC26 182.50 P 0.00 0.00 0.00 24.18 -1.98 54 0 110 0
30DEC26 185.00 P 0.00 0.00 0.00 25.57 -1.74 55 0 355 0
30DEC26 187.50 P 0.00 0.00 0.00 26.77 -1.79 55 0 30 0
30DEC26 190.00 P 27.40 27.67 27.07 27.99 -1.84 55 150 1,109 +150
30DEC26 192.50 P 0.00 0.00 0.00 29.26 -1.89 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 30.54 -1.94 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 31.86 -1.99 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 33.20 -2.04 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 35.97 -2.14 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 38.85 -2.23 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 41.83 -2.33 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 45.01 -2.32 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 48.19 -2.70 55 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 51.24 -2.09 55 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 54.47 -3.30 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 57.90 -3.64 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 61.26 -3.13 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.93 -2.26 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 68.87 -2.90 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 72.54 -2.02 55 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 76.20 -3.60 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.30 -4.53 54 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 84.02 -3.66 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 87.26 -4.66 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 92.02 -2.93 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 96.07 -3.85 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 100.09 -4.55 56 0 0 0
30DEC26 300.00 P 100.00 100.00 100.00 104.25 -4.12 56 1 21 +1
30DEC26 310.00 P 0.00 0.00 0.00 112.53 -4.59 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 121.18 -4.08 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 129.79 -4.23 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 138.60 -4.29 56 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 147.95 -3.52 57 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 25.30 -1.57 54 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 26.44 -1.62 54 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 27.62 -1.66 54 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 28.78 -1.90 54 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 30.07 -1.83 54 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 31.29 -1.91 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 32.57 -1.95 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 33.87 -1.98 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.25 -2.00 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.60 -2.04 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 37.98 -2.09 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 40.81 -2.18 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 43.72 -2.28 55 100 160 +100
30MAR27 215.00 P 0.00 0.00 0.00 46.73 -2.37 54 100 100 +10
30MAR27 220.00 P 0.00 0.00 0.00 49.84 -2.45 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 53.03 -2.62 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.63 -3.35 54 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 59.43 -3.12 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 62.89 -2.76 55 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 66.29 -2.80 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 69.93 -3.19 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 73.56 -3.20 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 77.19 -3.36 55 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 80.97 -3.38 55 0 30 0
TOTAL PUT 2,524 97,013 +926
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$ 41.40
30MAR26 19.00 C 0.00 0.00 0.00 22.42 -0.02 147 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.92 -0.02 141 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.42 -0.02 135 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.42 -0.02 123 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.42 -0.02 110 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.42 -0.02 96 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.42 -0.02 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.47 +0.03 132 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.42 -0.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.42 -0.02 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.42 -0.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.42 -0.03 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.43 -0.02 66 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.43 -0.02 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.43 -0.02 51 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.43 -0.02 44 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.43 +0.01 37 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.43 -0.02 28 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.43 -0.02 0 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 4.43 -0.03 0 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.45 -0.04 24 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 2.50 -0.08 24 0 131 0
30MAR26 40.00 C 1.29 1.58 1.29 1.67 -0.04 25 27 395 0
30MAR26 41.00 C 0.90 0.90 0.90 0.97 -0.11 24 11 446 +1
30MAR26 42.00 C 0.46 0.49 0.45 0.49 -0.11 24 20 334 -8
30MAR26 43.00 C 0.00 0.00 0.00 0.21 -0.09 24 0 999 0
30MAR26 44.00 C 0.06 0.06 0.06 0.08 -0.06 24 2 1,031 -2
30MAR26 45.00 C 0.05 0.05 0.05 0.03 -0.02 25 10 719 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 347 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.49 -0.02 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.49 -0.02 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.50 -0.02 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.50 -0.02 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.51 0.00 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.53 -0.02 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.56 -0.03 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.63 -0.03 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.76 -0.02 24 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 2.96 -0.02 24 0 581 0
29APR26 40.00 C 1.96 1.96 1.96 2.18 -0.02 23 15 765 0
29APR26 41.00 C 1.34 1.55 1.34 1.60 -0.02 23 41 670 -11
29APR26 42.00 C 0.94 1.07 0.94 1.13 -0.02 24 19 776 +2
29APR26 43.00 C 0.61 0.61 0.61 0.77 -0.01 24 15 711 -15
29APR26 44.00 C 0.42 0.43 0.42 0.50 -0.01 24 45 674 +15
29APR26 45.00 C 0.25 0.25 0.25 0.31 -0.03 24 3 320 +1
29APR26 46.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 187 0
29APR26 47.00 C 0.00 0.00 0.00 0.12 0.00 25 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.07 0.00 25 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 0.00 25 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 0.00 25 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.56 -0.02 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.57 -0.02 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.58 +0.06 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.61 -0.02 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.65 -0.03 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.73 -0.03 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.85 -0.03 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.03 -0.03 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.27 -0.04 23 0 290 0
28MAY26 40.00 C 2.21 2.24 2.21 2.53 -0.03 22 30 372 +30
28MAY26 41.00 C 1.70 1.74 1.70 1.97 -0.03 22 20 578 -10
28MAY26 42.00 C 1.29 1.29 1.29 1.49 -0.04 22 15 768 +15
28MAY26 43.00 C 0.95 0.95 0.95 1.11 -0.03 23 15 676 0
28MAY26 44.00 C 0.66 0.74 0.66 0.80 -0.03 23 17 542 0
28MAY26 45.00 C 0.57 0.57 0.49 0.57 -0.02 23 19 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 212 0
28MAY26 47.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 17.57 -0.03 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.58 -0.02 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.59 -0.02 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.60 -0.02 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.60 -0.03 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.61 -0.02 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.62 -0.02 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.64 -0.02 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.66 -0.02 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.69 -0.02 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.74 -0.02 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.82 -0.02 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.93 -0.02 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.09 -0.02 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.31 -0.02 23 0 15 0
29JUN26 39.00 C 2.71 2.93 2.70 3.60 -0.01 23 75 81 +71
29JUN26 40.00 C 2.36 2.38 2.36 2.87 -0.01 22 30 247 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 -0.01 22 0 510 0
29JUN26 42.00 C 0.00 0.00 0.00 1.84 -0.01 22 0 457 0
29JUN26 43.00 C 1.38 1.38 1.38 1.44 -0.01 22 4 327 0
29JUN26 44.00 C 0.85 0.85 0.85 1.11 -0.01 22 8 386 0
29JUN26 45.00 C 0.00 0.00 0.00 0.85 0.00 22 0 400 0
29JUN26 46.00 C 0.00 0.00 0.00 0.63 0.00 22 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 725 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 0.00 23 0 255 0
29JUN26 49.00 C 0.00 0.00 0.00 0.25 0.00 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.18 0.00 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 15.59 -0.02 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.60 -0.02 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.61 -0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.61 -0.03 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.63 -0.02 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.65 -0.02 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.68 -0.02 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.73 -0.01 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.80 -0.02 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 -0.02 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.07 -0.01 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.28 -0.01 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.55 0.00 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.88 0.00 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.29 0.00 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.77 0.00 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.31 +0.01 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.90 0.00 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.57 +0.01 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 0.00 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.03 0.00 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.84 0.00 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.67 0.00 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 0.00 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 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.61 -0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.62 -0.02 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.65 -0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.68 -0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.74 -0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.83 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.96 -0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.14 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.36 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.63 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.98 -0.01 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.38 0.00 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.83 0.00 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.35 +0.01 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.90 +0.01 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.52 +0.01 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.17 +0.01 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.86 +0.01 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.59 +0.01 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.36 +0.01 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.15 +0.01 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.97 +0.01 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 +0.01 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 0.21 +0.01 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.87 -0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.01 -0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.21 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.44 -0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.75 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.08 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.47 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.92 +0.01 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.39 +0.01 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.92 +0.01 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.48 +0.01 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.09 +0.01 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.72 +0.01 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.41 +0.01 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.11 +0.01 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.86 +0.02 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.41 +0.01 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 +0.01 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
TOTAL CALL 441 22,858 +89
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 433 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 749 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 378 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.05 24 0 529 0
30MAR26 40.00 P 0.35 0.35 0.35 0.21 -0.09 24 4 890 0
30MAR26 41.00 P 0.67 0.73 0.53 0.50 -0.13 23 22 1,394 +12
30MAR26 42.00 P 0.00 0.00 0.00 1.04 -0.09 23 0 732 0
30MAR26 43.00 P 2.10 2.10 2.10 1.79 -0.08 24 14 146 -14
30MAR26 44.00 P 0.00 0.00 0.00 2.65 -0.04 24 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 3.61 0.00 25 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 4.60 +0.02 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.60 +0.02 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.60 +0.02 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.10 +0.02 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.60 +0.02 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.10 +0.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.60 +0.02 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 0.01 0.01 0.01 0.01 0.00 35 60 60 +60
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 0.00 25 0 74 0
29APR26 35.00 P 0.06 0.06 0.06 0.03 0.00 25 5 95 +5
29APR26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 203 0
29APR26 37.00 P 0.25 0.25 0.25 0.13 0.00 24 1 397 0
29APR26 38.00 P 0.41 0.41 0.41 0.25 0.00 24 10 660 +10
29APR26 39.00 P 0.69 0.69 0.51 0.46 0.00 25 6 598 +6
29APR26 40.00 P 0.82 0.82 0.82 0.74 -0.01 24 2 972 +2
29APR26 41.00 P 1.20 1.21 1.14 1.13 -0.04 24 18 1,134 +3
29APR26 42.00 P 1.73 1.73 1.73 1.70 0.00 25 9 669 +9
29APR26 43.00 P 0.00 0.00 0.00 2.31 -0.03 25 0 737 0
29APR26 44.00 P 0.00 0.00 0.00 3.01 +0.01 24 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.82 +0.01 24 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.71 +0.02 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.64 +0.02 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.61 +0.02 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.77 +0.05 37 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.76 +0.06 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.10 +0.02 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.60 +0.02 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.10 +0.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.60 +0.02 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 0.00 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 34.00 P 0.14 0.14 0.14 0.04 -0.01 23 15 75 +15
28MAY26 35.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 278 0
28MAY26 36.00 P 0.00 0.00 0.00 0.16 0.00 23 0 251 0
28MAY26 37.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 283 0
28MAY26 38.00 P 0.70 0.70 0.53 0.45 -0.01 23 44 385 +5
28MAY26 39.00 P 0.91 0.91 0.78 0.70 -0.02 23 35 366 +5
28MAY26 40.00 P 1.39 1.39 1.39 1.05 -0.01 24 15 485 0
28MAY26 41.00 P 1.77 1.77 1.60 1.48 -0.02 24 38 467 +8
28MAY26 42.00 P 0.00 0.00 0.00 2.01 -0.01 24 0 282 0
28MAY26 43.00 P 0.00 0.00 0.00 2.63 -0.01 24 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 3.24 -0.01 23 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 4.01 0.00 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.84 0.00 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.73 +0.01 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.85 +0.21 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.77 -0.06 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.76 +0.06 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.10 -0.31 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.60 -0.32 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.10 +0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.60 +0.02 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 0.00 22 0 194 0
29JUN26 32.00 P 0.08 0.08 0.08 0.03 +0.01 23 40 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 0.00 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 0.00 23 0 575 0
29JUN26 36.00 P 0.42 0.42 0.42 0.28 0.00 23 5 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 0.00 23 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 0.00 23 0 571 0
29JUN26 39.00 P 0.00 0.00 0.00 0.95 +0.01 23 0 246 0
29JUN26 40.00 P 0.00 0.00 0.00 1.32 +0.01 23 0 355 0
29JUN26 41.00 P 0.00 0.00 0.00 1.77 +0.02 23 0 463 0
29JUN26 42.00 P 0.00 0.00 0.00 2.30 +0.02 24 0 437 0
29JUN26 43.00 P 0.00 0.00 0.00 2.90 +0.01 24 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.48 +0.01 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.22 +0.02 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.01 +0.02 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.85 +0.02 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.85 +0.13 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.77 -0.06 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.76 +0.06 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.10 -0.31 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.60 -0.32 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.10 +0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.60 +0.02 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 0.00 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 0.00 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 +0.01 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 +0.01 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.88 +0.01 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.17 +0.02 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.51 +0.01 23 0 19 0
29SEP26 39.00 P 1.89 1.89 1.89 1.91 +0.02 23 8 35 +8
29SEP26 40.00 P 0.00 0.00 0.00 2.38 +0.03 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.90 +0.02 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.48 +0.02 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.11 +0.03 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.80 +0.02 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.54 +0.03 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.31 +0.03 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.13 +0.03 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.97 +0.03 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.84 +0.03 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.74 +0.03 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.06 +0.03 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.46 +0.03 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.90 +0.02 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.36 +0.02 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 97 0
30DEC26 33.00 P 0.53 0.53 0.53 0.56 +0.01 23 30 103 +30
30DEC26 34.00 P 0.00 0.00 0.00 0.75 +0.02 23 0 4 0
30DEC26 35.00 P 0.75 0.75 0.75 0.99 +0.02 23 3 3 +3
30DEC26 36.00 P 0.00 0.00 0.00 1.26 +0.02 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.58 +0.03 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.96 +0.03 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.38 +0.03 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.85 +0.03 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.38 +0.03 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.94 +0.03 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.56 +0.03 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.22 +0.03 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 +0.03 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.67 +0.03 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.44 +0.03 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.25 +0.03 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.09 +0.03 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.95 +0.03 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.20 +0.03 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.54 +0.03 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.94 +0.02 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.38 +0.02 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
30MAR27 34.00 P 0.77 0.77 0.77 1.02 +0.02 23 3 3 +3
30MAR27 35.00 P 0.00 0.00 0.00 1.27 +0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.58 +0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.93 +0.03 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.31 +0.03 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.75 +0.03 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.22 +0.03 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.75 +0.03 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.30 +0.03 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.92 +0.03 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.56 +0.04 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.25 +0.04 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.96 +0.03 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.72 +0.03 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.50 +0.03 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.31 +0.03 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.15 +0.03 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.34 +0.03 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.63 +0.03 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.00 +0.03 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.42 +0.03 23 0 0 0
TOTAL PUT 387 27,182 +170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 174.90
30MAR26 147.50 C 0.00 0.00 0.00 27.58 +1.41 42 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 25.14 +1.37 43 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 22.72 +1.31 42 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 20.35 +1.23 42 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 18.05 +1.14 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 15.83 +1.03 42 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 13.71 +0.90 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 11.73 +0.77 42 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 9.90 +0.64 42 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 8.14 +0.56 42 0 43 0
30MAR26 172.50 C 0.00 0.00 0.00 6.75 +0.53 42 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 5.56 +0.55 43 0 77 0
30MAR26 177.50 C 0.00 0.00 0.00 4.44 +0.29 43 0 289 0
30MAR26 180.00 C 3.59 3.59 3.59 3.47 +0.29 43 15 98 0
30MAR26 182.50 C 2.88 2.88 2.54 2.66 +0.04 43 30 133 +15
30MAR26 185.00 C 1.95 1.95 1.95 2.01 -0.01 43 2 110 0
30MAR26 187.50 C 1.93 2.00 1.93 1.49 -0.04 43 16 142 -6
30MAR26 190.00 C 1.32 1.32 1.32 1.09 -0.05 43 15 201 0
30MAR26 192.50 C 1.21 1.21 1.21 0.78 -0.06 43 16 142 -16
30MAR26 195.00 C 0.00 0.00 0.00 0.53 -0.06 42 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.37 -0.05 42 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 29.09 +1.15 42 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 26.95 +1.09 42 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 24.87 +1.02 42 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 22.87 +0.95 42 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 20.95 +0.88 42 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 19.12 +0.80 42 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 17.39 +0.74 42 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 15.74 +0.66 42 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 14.20 +0.59 42 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 12.77 +0.54 42 0 36 0
29APR26 172.50 C 11.67 11.67 11.67 11.76 +1.13 43 15 85 0
29APR26 175.00 C 0.00 0.00 0.00 10.32 +0.64 42 0 46 0
29APR26 177.50 C 0.00 0.00 0.00 9.20 +0.56 42 0 16 0
29APR26 180.00 C 0.00 0.00 0.00 8.17 +0.52 42 0 39 0
29APR26 182.50 C 0.00 0.00 0.00 7.24 +0.43 43 0 45 0
29APR26 185.00 C 0.00 0.00 0.00 6.35 +0.28 42 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 5.55 +0.18 42 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 4.83 +0.12 42 0 46 0
29APR26 192.50 C 0.00 0.00 0.00 4.19 +0.11 42 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 3.62 +0.16 42 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 3.12 +0.13 42 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 2.68 +0.11 42 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 1.89 0.00 42 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 1.36 -0.02 42 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.97 -0.02 42 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.68 -0.02 42 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 0.00 42 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 31.13 +1.01 43 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 29.19 +0.96 43 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 27.31 +0.90 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.50 +0.84 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.77 +0.79 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.10 +0.73 43 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.52 +0.68 43 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 19.00 +0.62 43 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 17.57 +0.57 43 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 16.46 +0.88 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 15.20 +0.89 44 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 13.86 +0.70 43 0 22 0
28MAY26 177.50 C 13.30 13.30 12.55 12.74 +0.64 43 5 32 +2
28MAY26 180.00 C 0.00 0.00 0.00 11.70 +0.56 44 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 10.73 +0.52 44 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 9.83 +0.48 44 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 9.00 +0.41 44 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 8.18 +0.32 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 7.42 +0.33 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 6.53 +0.14 43 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 5.90 +0.11 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 5.33 +0.09 43 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 4.32 +0.05 43 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 3.48 +0.02 43 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 2.79 0.00 43 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 2.23 0.00 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.77 -0.01 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.39 -0.03 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.09 -0.03 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.86 -0.02 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 33.09 +0.95 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 31.27 +0.90 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 29.51 +0.85 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.82 +0.81 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 26.18 +0.76 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 24.61 +0.71 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.11 +0.67 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.67 +0.63 43 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.29 +0.58 43 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 19.11 +0.70 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 17.89 +0.76 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 16.71 +0.72 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 15.59 +0.67 43 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 14.58 +0.66 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 13.59 +0.61 43 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 12.67 +0.57 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 11.76 +0.48 43 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 10.97 +0.47 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 10.16 +0.39 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 9.13 +0.21 43 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 8.43 +0.18 43 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 7.78 +0.15 43 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 6.61 +0.12 43 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 5.60 +0.09 43 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 4.72 +0.06 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.97 +0.04 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 3.33 +0.02 43 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.79 +0.01 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.32 0.00 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.93 -0.01 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.60 -0.02 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.33 -0.01 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.10 -0.02 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.84 +0.92 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.26 +0.90 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.72 +0.87 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.22 +0.83 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.78 +0.81 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.38 +0.78 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 30.02 +0.74 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.72 +0.72 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.45 +0.68 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.23 +0.65 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 25.00 +0.52 45 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 23.95 +0.57 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.11 +0.87 45 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 22.07 +0.84 45 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 21.00 +0.74 45 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 20.04 +0.71 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 19.17 +0.73 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.29 +0.70 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 17.18 +0.31 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.32 +0.22 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 15.53 +0.18 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 14.78 +0.15 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 13.38 +0.09 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 12.09 +0.29 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 10.92 +0.26 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 9.85 +0.23 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 8.88 +0.20 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.00 +0.18 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.20 +0.16 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.47 +0.13 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.82 +0.12 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.23 +0.10 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.69 +0.08 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.21 +0.07 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.78 +0.07 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.21 +0.96 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.73 +0.93 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 40.30 +0.91 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.90 +0.88 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.55 +0.86 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.23 +0.83 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.95 +0.81 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.71 +0.78 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.51 +0.76 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.34 +0.74 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 30.21 +0.56 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.21 +0.61 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.16 +0.59 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.08 +0.51 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.17 +0.57 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.43 +0.83 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.26 +0.55 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 23.38 +0.45 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 22.61 +0.52 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.53 +0.53 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.72 +0.51 44 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.93 +0.49 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.45 +0.46 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 17.07 +0.43 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.78 +0.39 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.59 +0.36 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 13.48 +0.33 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.45 +0.30 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.50 +0.28 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.62 +0.26 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.80 +0.24 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.05 +0.22 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.35 +0.20 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.71 +0.19 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.11 +0.17 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.49 +0.85 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.09 +0.84 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.71 +0.80 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.38 +0.79 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.08 +0.76 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.81 +0.74 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.57 +0.71 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.37 +0.69 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.21 +0.67 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.07 +0.65 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.97 +0.41 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.09 +0.80 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.10 +0.69 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.07 +0.62 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.07 +0.57 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.15 +0.59 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.25 +0.58 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.10 +0.24 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.25 +0.19 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.37 +0.46 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.55 +0.44 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 23.75 +0.42 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.23 +0.38 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.81 +0.36 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.47 +0.32 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.22 +0.30 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.04 +0.27 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.94 +0.25 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.91 +0.23 44 0 0 0
TOTAL CALL 114 9,129 -5
30MAR26 147.50 P 0.00 0.00 0.00 0.06 -0.08 43 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.11 -0.12 42 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 -0.18 42 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.33 -0.27 43 0 478 0
30MAR26 157.50 P 0.57 0.57 0.57 0.53 -0.36 43 15 233 0
30MAR26 160.00 P 0.00 0.00 0.00 0.77 -0.49 42 0 31 0
30MAR26 162.50 P 0.00 0.00 0.00 1.14 -0.65 42 0 291 0
30MAR26 165.00 P 0.00 0.00 0.00 1.65 -0.82 42 0 100 0
30MAR26 167.50 P 2.47 2.47 2.47 2.29 -0.98 42 15 99 0
30MAR26 170.00 P 0.00 0.00 0.00 3.10 -1.16 42 0 61 0
30MAR26 172.50 P 0.00 0.00 0.00 4.07 -1.37 41 0 84 0
30MAR26 175.00 P 0.00 0.00 0.00 5.26 -1.50 41 0 36 0
30MAR26 177.50 P 0.00 0.00 0.00 6.97 -1.25 44 0 35 0
30MAR26 180.00 P 0.00 0.00 0.00 8.33 -1.40 42 0 1,567 0
30MAR26 182.50 P 0.00 0.00 0.00 10.05 -1.44 42 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 11.92 -1.49 42 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 13.92 -1.53 42 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 16.03 -1.55 42 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 18.24 -1.55 42 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 20.52 -1.54 42 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 22.86 -1.55 42 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 25.26 -2.34 42 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 30.14 -1.52 42 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 35.10 -1.51 0 0 101 0
30MAR26 215.00 P 0.00 0.00 0.00 40.10 -1.50 0 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 45.10 -1.50 0 0 23 -15
30MAR26 225.00 P 0.00 0.00 0.00 50.10 -1.50 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 55.10 -1.50 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 60.10 -1.50 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 65.10 -1.50 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 70.10 -1.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 75.10 -1.50 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 80.10 -1.50 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 85.10 -1.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 90.10 -1.50 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.25 -0.36 42 0 1 0
29APR26 150.00 P 0.00 0.00 0.00 1.61 -0.40 42 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.03 -0.47 42 0 8 0
29APR26 155.00 P 0.00 0.00 0.00 2.60 -0.55 42 0 54 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 -0.62 42 0 63 0
29APR26 160.00 P 0.00 0.00 0.00 3.70 -0.83 41 0 20 0
29APR26 162.50 P 0.00 0.00 0.00 4.43 -0.91 41 0 11 0
29APR26 165.00 P 0.00 0.00 0.00 5.24 -1.04 41 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 6.17 -1.09 41 0 37 0
29APR26 170.00 P 0.00 0.00 0.00 7.19 -1.20 41 0 15 0
29APR26 172.50 P 0.00 0.00 0.00 8.35 -1.28 41 0 2 0
29APR26 175.00 P 0.00 0.00 0.00 9.62 -1.38 41 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 11.03 -1.40 41 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 12.50 -1.45 41 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 14.07 -1.35 41 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 15.77 -1.32 42 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 17.53 -1.34 42 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 19.30 -1.38 42 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 21.21 -1.41 42 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 23.15 -1.41 42 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 25.17 -1.46 42 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 28.06 -0.65 46 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 31.56 -1.50 42 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 36.05 -1.90 42 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 40.68 -1.51 42 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 45.42 -1.51 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 50.26 -1.51 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 55.16 -1.51 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 60.11 -1.51 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 65.10 -1.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 70.10 -1.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 75.10 -1.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.10 -1.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.10 -1.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.10 -1.50 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.02 -0.46 43 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 3.52 -0.58 43 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 4.18 -0.59 43 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 4.99 -0.67 44 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 5.68 -0.78 43 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 6.39 -0.88 43 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 7.25 -0.96 43 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 8.21 -1.03 42 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 9.25 -1.09 43 0 15 0
28MAY26 170.00 P 11.00 11.00 11.00 10.34 -1.18 42 15 30 +15
28MAY26 172.50 P 0.00 0.00 0.00 11.51 -1.28 42 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 12.83 -1.39 42 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 14.33 -1.21 43 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 15.76 -1.22 43 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 17.26 -1.27 43 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 18.90 -1.51 43 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 20.52 -1.24 43 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 22.22 -1.32 43 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 24.01 -1.33 43 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 25.80 -1.34 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 27.68 -1.40 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 29.64 -1.40 43 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 33.61 -1.83 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 37.80 -1.63 43 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 42.14 -1.87 43 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 46.57 -1.50 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 51.17 -1.51 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 55.82 -1.52 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.57 -1.52 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.38 -1.52 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 70.25 -1.51 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.16 -1.51 43 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.12 -1.50 43 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.10 -1.50 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.10 -1.50 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.66 -0.55 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 5.33 -0.55 43 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 6.01 -0.68 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.03 -0.64 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.75 -0.80 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.55 -0.94 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.49 -1.00 42 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 10.50 -1.06 42 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 11.58 -1.12 42 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 12.74 -1.18 42 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 13.97 -1.23 42 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 15.27 -1.33 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 16.76 -1.18 42 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 18.20 -1.18 43 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 19.70 -1.22 43 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 21.31 -1.20 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 22.93 -1.21 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 24.56 -1.21 43 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 26.25 -1.29 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 28.05 -1.30 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 29.85 -1.31 43 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 31.66 -1.78 43 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 36.44 -0.89 46 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 39.49 -1.93 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 43.68 -1.89 43 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 47.90 -1.47 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 52.33 -1.47 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 56.78 -1.49 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 61.39 -1.50 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 66.03 -1.50 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.76 -1.51 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.54 -1.51 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 80.37 -1.51 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.25 -1.51 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.16 -1.51 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.54 -0.56 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.41 -0.57 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 11.30 -0.63 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.24 -0.85 44 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 13.31 -0.78 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.30 -0.92 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 15.35 -1.00 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 16.65 -0.90 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.90 -0.82 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.03 -0.97 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.32 -1.02 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 21.67 -1.05 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.06 -1.00 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 24.52 -1.11 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 25.94 -1.21 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 27.66 -1.11 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 29.19 -1.19 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 30.84 -1.07 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 32.50 -1.07 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.16 -1.07 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.82 -1.09 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.53 -1.17 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 41.19 -1.18 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 44.86 -1.19 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 48.67 -1.26 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.65 -1.27 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 56.64 -1.29 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 60.77 -1.34 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 65.02 -1.35 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 69.29 -1.36 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 73.65 -1.40 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 78.13 -1.40 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 82.62 -1.41 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 87.15 -1.44 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 91.80 -1.45 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.97 -0.51 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 13.95 -0.61 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.04 -0.61 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 16.06 -0.54 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 17.03 -0.66 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.17 -0.68 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 19.37 -0.81 44 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 20.43 -0.85 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.73 -0.87 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.03 -0.99 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 24.38 -0.91 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 25.89 -0.78 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.27 -0.85 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 28.64 -0.98 44 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 30.26 -0.86 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.92 -0.87 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 33.41 -0.88 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.96 -0.98 44 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 36.63 -0.99 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.31 -0.98 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.99 -0.98 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.67 -0.99 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.06 -1.08 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.74 -1.10 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.45 -1.10 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.18 -1.11 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 60.08 -1.19 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 64.09 -1.20 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 68.12 -1.21 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.18 -1.26 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.43 -1.28 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.71 -1.30 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.02 -1.30 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 89.35 -1.34 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.83 -1.36 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.41 -0.68 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 16.51 -0.69 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 17.61 -0.69 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.45 -0.79 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.59 -0.80 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 20.77 -0.81 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 21.98 -0.71 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 23.24 -0.84 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 24.53 -0.80 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.88 -0.82 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 27.36 -0.69 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.61 -0.89 43 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 30.06 -0.86 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 31.54 -0.86 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.04 -0.91 43 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 34.78 -0.83 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 36.29 -0.97 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.81 -0.99 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.41 -1.08 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.09 -1.08 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.78 -1.08 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.47 -1.08 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.86 -1.10 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.33 -1.19 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 55.05 -1.19 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.78 -1.20 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.53 -1.21 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.37 -1.28 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.40 -1.29 44 0 0 0
TOTAL PUT 45 9,996 0
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$ 7.32
30MAR26 5.00 C 0.00 0.00 0.00 2.33 -0.07 97 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 -0.07 85 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 -0.07 74 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.58 -0.08 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 -0.06 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 -0.06 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.83 -0.06 34 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 -0.06 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 -0.06 20 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 -0.06 20 0 30 0
30MAR26 7.50 C 0.04 0.04 0.04 0.05 -0.03 21 1 32 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 21 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.34 -0.09 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 -0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 -0.07 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.35 -0.07 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.09 -0.10 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 -0.06 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 -0.05 22 0 90 0
29APR26 7.50 C 0.15 0.17 0.15 0.16 -0.04 23 190 410 +70
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 434 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 278 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 -0.08 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.86 -0.09 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.61 -0.10 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.37 -0.09 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.12 -0.09 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.69 -0.06 27 0 0 0
28MAY26 7.00 C 0.52 0.52 0.52 0.50 -0.06 26 3 3 +3
28MAY26 7.25 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 -0.04 26 0 2 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.03 26 0 29 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 0.00 28 0 80 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 -0.09 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 -0.09 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.10 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 -0.09 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 -0.09 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.06 26 0 0 0
29JUN26 7.00 C 0.52 0.52 0.50 0.51 -0.06 25 300 300 +300
29JUN26 7.25 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.05 26 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.03 26 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 -0.09 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.10 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.09 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.10 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.08 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.09 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.04 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.01 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 75 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 -0.09 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.09 35 0 0 0
30DEC26 5.50 C 1.85 1.85 1.85 1.86 -0.10 31 5 20 +5
30DEC26 5.75 C 0.00 0.00 0.00 1.61 -0.10 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.07 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.09 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30DEC26 7.25 C 0.55 0.55 0.55 0.56 -0.04 26 3 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.03 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.02 26 0 447 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 8.75 C 0.19 0.19 0.19 0.17 -0.01 26 1 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -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 0.07 -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 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 -0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 -0.09 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 -0.10 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 -0.08 29 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 -0.09 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.07 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 -0.05 26 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 -0.05 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
TOTAL CALL 503 7,463 +379
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 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 39 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30MAR26 7.00 P 0.02 0.02 0.02 0.02 0.00 22 210 260 +152
30MAR26 7.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 427 0
30MAR26 7.50 P 0.00 0.00 0.00 0.23 +0.03 23 0 707 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 +0.06 27 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.68 +0.06 0 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.93 +0.06 0 0 2 -34
30MAR26 8.50 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 -92
30MAR26 8.75 P 0.00 0.00 0.00 1.44 +0.07 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.69 +0.07 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.94 +0.07 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.19 +0.07 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.44 +0.07 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.69 +0.07 89 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.19 +0.07 100 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.69 +0.07 111 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.19 +0.07 121 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.69 +0.07 130 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.19 +0.07 139 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.69 +0.07 148 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.20 +0.08 169 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 21 0 24 0
29APR26 6.75 P 0.04 0.04 0.04 0.04 0.00 23 10 128 +10
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 294 0
29APR26 7.25 P 0.18 0.18 0.18 0.19 +0.02 23 5 399 +5
29APR26 7.50 P 0.00 0.00 0.00 0.33 +0.04 23 0 330 0
29APR26 7.75 P 0.00 0.00 0.00 0.51 +0.05 24 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.70 +0.04 22 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.94 +0.06 24 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.20 +0.08 32 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.45 +0.08 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.70 +0.08 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.95 +0.08 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.20 +0.08 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.44 +0.07 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.69 +0.07 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.19 +0.07 58 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.70 +0.08 69 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 16 0
28MAY26 6.25 P 0.08 0.09 0.08 0.08 0.00 26 6 63 +6
28MAY26 6.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 71 0
28MAY26 6.75 P 0.00 0.00 0.00 0.24 +0.01 26 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.53 +0.03 27 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.68 0.00 24 0 61 0
28MAY26 7.75 P 0.00 0.00 0.00 0.92 +0.05 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.13 +0.05 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.37 +0.09 29 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.61 +0.10 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.85 +0.10 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.11 +0.11 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.34 +0.10 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.59 +0.10 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.83 +0.06 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.10 +0.12 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.58 +0.09 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.07 +0.06 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 0.00 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 0.00 25 0 39 0
29JUN26 6.75 P 0.29 0.29 0.29 0.29 +0.01 25 40 254 +40
29JUN26 7.00 P 0.41 0.41 0.41 0.41 +0.01 25 20 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.57 +0.03 25 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 +0.04 27 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.04 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 +0.03 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 +0.10 29 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.09 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 +0.10 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.11 +0.11 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.36 +0.10 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 +0.09 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.07 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 +0.10 40 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.58 +0.09 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.08 +0.07 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.57 +0.10 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.07 +0.09 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 27 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.02 26 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.02 25 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.04 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.06 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.07 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.06 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 +0.09 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.09 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.11 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.09 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.09 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.09 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 +0.07 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 +0.10 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.58 +0.09 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.08 +0.07 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.57 +0.10 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.07 +0.09 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 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 0.11 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.02 25 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.02 25 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.03 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.03 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.04 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.03 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.07 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 +0.08 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.09 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.09 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.09 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.09 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 +0.10 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 +0.08 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.10 +0.10 28 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.58 +0.09 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 +0.07 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.03 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 +0.04 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 +0.03 25 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 +0.05 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.07 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 +0.08 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 +0.08 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.96 +0.09 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 +0.10 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.10 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.08 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.86 +0.09 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 +0.10 26 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 +0.10 29 0 0 0
TOTAL PUT 291 13,513 +87
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$ 102.20
30MAR26 66.66 C 0.00 0.00 0.00 35.58 -2.48 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 33.90 -2.35 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.24 -2.50 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 30.57 -2.50 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 28.91 -2.49 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 27.25 -2.51 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 25.58 -2.49 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 23.92 -2.49 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 22.28 -2.51 44 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 20.71 -2.41 63 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 18.96 -2.52 46 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 17.32 -2.53 46 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 15.69 -2.29 46 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.10 -2.26 47 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.53 -2.24 47 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 11.01 -2.20 47 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 9.56 -2.15 47 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 7.97 -2.60 42 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 6.82 -2.11 45 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 5.58 -2.26 44 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 4.57 -2.06 45 0 50 0
30MAR26 103.32 C 3.54 3.63 3.18 3.10 -1.45 48 194 526 +1
30MAR26 106.66 C 2.31 2.31 2.31 1.84 -1.11 47 15 46 +2
30MAR26 109.99 C 0.00 0.00 0.00 1.02 -0.79 47 0 176 0
30MAR26 113.32 C 0.66 0.77 0.66 0.53 -0.51 47 39 114 +1
30MAR26 116.66 C 0.00 0.00 0.00 0.26 -0.31 47 0 29 0
30MAR26 119.99 C 0.00 0.00 0.00 0.12 -0.17 47 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.05 -0.09 47 0 46 0
30MAR26 126.65 C 0.15 0.15 0.15 0.02 -0.05 47 2 28 -2
30MAR26 129.99 C 0.00 0.00 0.00 0.01 -0.02 48 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 -0.01 53 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 73 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 97 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 104 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 107 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 112 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 115 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 121 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.52 -1.50 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 8.03 -1.25 39 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 6.64 -1.39 39 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 5.41 -1.33 39 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.40 -1.16 39 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 3.56 -0.99 39 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 2.84 -0.89 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.25 -0.77 39 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 1.79 -0.65 39 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.40 -0.56 39 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.10 -0.45 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.86 -0.39 39 0 1 0
29JUN26 139.99 C 1.31 1.31 1.30 0.65 -0.33 39 18 18 +18
29JUN26 143.32 C 0.00 0.00 0.00 0.51 -0.27 39 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.38 -0.23 39 0 0 0
29JUN26 149.99 C 0.82 0.82 0.82 0.30 -0.18 39 1 176 +1
29JUN26 153.32 C 0.00 0.00 0.00 0.22 -0.15 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.17 -0.11 39 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 -0.09 39 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.10 -0.07 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 -0.05 39 0 27 0
TOTAL CALL 269 4,002 +21
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 80 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 71 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.03 +0.01 49 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.05 +0.01 48 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.08 +0.02 47 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.15 +0.04 47 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.25 +0.07 47 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.38 +0.09 46 0 72 0
30MAR26 93.32 P 0.00 0.00 0.00 0.59 +0.14 46 0 118 0
30MAR26 94.99 P 0.00 0.00 0.00 0.87 +0.22 46 0 188 0
30MAR26 96.66 P 0.00 0.00 0.00 1.26 +0.33 46 0 330 0
30MAR26 98.32 P 0.00 0.00 0.00 1.74 +0.43 46 0 128 0
30MAR26 99.99 P 2.00 2.30 2.00 2.35 +0.56 46 60 165 0
30MAR26 103.32 P 3.67 3.90 3.67 3.96 +0.90 45 50 205 +50
30MAR26 106.66 P 0.00 0.00 0.00 6.08 +1.30 45 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 8.79 +1.47 48 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 11.75 +2.26 51 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 14.65 +2.02 47 0 610 0
30MAR26 119.99 P 0.00 0.00 0.00 17.85 +1.89 46 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 21.23 +2.33 57 0 121 0
30MAR26 126.65 P 25.00 25.00 25.00 25.00 +2.83 84 4 53 -4
30MAR26 129.99 P 0.00 0.00 0.00 27.82 +2.33 61 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 31.15 +2.33 67 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 34.48 +2.33 73 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 37.82 +2.33 78 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 41.15 +2.33 82 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 44.48 +2.33 87 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 47.82 +2.33 92 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 51.15 +2.33 96 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 54.45 +2.30 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 57.81 +2.33 105 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 61.15 +2.33 110 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 64.57 +2.42 127 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 67.90 +2.42 131 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 71.16 +2.34 124 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 74.49 +2.34 128 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 77.82 +2.34 132 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 81.16 +2.34 135 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 84.49 +2.34 139 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 87.82 +2.34 143 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 91.15 +2.34 146 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 94.49 +2.34 150 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 97.82 +2.34 153 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 7.35 +0.68 38 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 9.15 +0.85 37 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 11.25 +1.03 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.52 +1.41 38 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 15.96 +1.43 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 18.59 +1.59 39 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 21.36 +1.68 40 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 24.11 +1.70 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 26.95 +1.48 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.94 +1.57 40 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 33.05 +1.77 41 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 36.12 +1.78 42 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.03 +1.65 39 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 42.19 +1.85 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.35 +2.30 39 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 48.52 +1.64 37 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 51.73 +1.65 36 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 54.98 +1.69 34 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 58.02 +1.50 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 61.45 +1.71 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 64.62 +1.63 0 0 0 0
TOTAL PUT 114 4,424 +46
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$ 102.20
20MAR26 72.50 C 0.00 0.00 0.00 29.70 -2.58 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 27.20 -2.58 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 24.70 -2.58 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 22.20 -2.58 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 19.70 -2.58 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 17.21 -2.57 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 14.71 -2.57 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 12.22 -2.30 66 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 9.73 -2.30 59 0 35 0
20MAR26 95.00 C 0.00 0.00 0.00 7.47 -2.24 76 0 57 0
20MAR26 97.50 C 0.00 0.00 0.00 5.05 -2.12 60 0 378 0
20MAR26 100.00 C 3.29 3.29 3.25 2.97 -2.15 54 9 510 -2
20MAR26 102.50 C 2.30 2.30 1.30 1.39 -1.82 50 131 660 +22
20MAR26 105.00 C 1.07 1.10 0.53 0.57 -1.22 51 303 590 +66
20MAR26 107.50 C 0.50 0.50 0.24 0.18 -0.69 52 112 520 +58
20MAR26 110.00 C 0.40 0.40 0.13 0.05 -0.31 53 83 1,117 -51
20MAR26 112.50 C 0.10 0.10 0.04 0.01 -0.12 52 59 164 -29
20MAR26 115.00 C 0.04 0.04 0.04 0.01 -0.03 63 10 87 +10
20MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 61 0
20MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
20MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
20MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 27.21 -2.57 0 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 24.71 -2.57 0 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 22.22 -2.56 0 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 19.75 -2.53 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 17.26 -2.52 43 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 14.78 -2.50 43 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 12.33 -2.30 42 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 9.96 -2.28 43 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 7.69 -2.26 41 0 15 0
27MAR26 97.50 C 0.00 0.00 0.00 5.89 -1.93 46 0 15 0
27MAR26 100.00 C 4.00 4.00 4.00 4.13 -1.91 45 1 2 +1
27MAR26 102.50 C 2.73 2.87 2.73 2.72 -1.68 44 21 58 +15
27MAR26 105.00 C 2.15 2.20 1.62 1.69 -1.36 43 113 164 +6
27MAR26 107.50 C 1.45 1.45 1.05 0.98 -1.05 43 72 145 +24
27MAR26 110.00 C 0.71 0.86 0.60 0.53 -0.75 43 18 175 +1
27MAR26 112.50 C 0.52 0.52 0.51 0.27 -0.50 43 40 71 +8
27MAR26 115.00 C 0.28 0.28 0.28 0.13 -0.31 43 1 52 0
27MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.18 43 0 17 0
27MAR26 120.00 C 0.12 0.12 0.12 0.03 -0.10 44 14 59 -5
27MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.24 -2.45 0 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 49.74 -2.46 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 47.25 -2.45 108 0 624 0
30MAR26 57.50 C 0.00 0.00 0.00 44.75 -2.43 94 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.25 -2.46 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.75 -2.46 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.26 -2.46 83 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.76 -2.43 73 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.26 -2.47 60 0 532 0
30MAR26 72.50 C 0.00 0.00 0.00 29.76 -2.52 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 27.26 -2.52 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.77 -2.51 52 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 22.27 -2.51 44 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 19.78 -2.76 45 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 17.31 -2.53 46 0 141 0
30MAR26 87.50 C 0.00 0.00 0.00 14.87 -2.41 46 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 12.50 -2.27 46 0 3,395 0
30MAR26 92.50 C 11.80 11.80 10.65 10.24 -2.22 46 32 1,030 0
30MAR26 95.00 C 0.00 0.00 0.00 8.04 -2.54 44 0 6,469 0
30MAR26 97.50 C 0.00 0.00 0.00 6.27 -1.75 46 9 4,093 0
30MAR26 100.00 C 5.18 5.18 4.34 4.51 -1.97 44 162 7,907 -29
30MAR26 102.50 C 4.00 4.00 3.00 3.30 -1.47 46 403 2,971 -20
30MAR26 105.00 C 2.73 2.86 2.17 2.35 -1.38 47 1,245 9,176 +81
30MAR26 107.50 C 2.10 2.10 1.57 1.55 -1.12 47 153 2,538 +36
30MAR26 110.00 C 1.46 1.46 1.05 0.98 -0.86 46 433 5,154 -137
30MAR26 112.50 C 0.88 0.93 0.75 0.60 -0.64 46 153 3,579 +14
30MAR26 115.00 C 0.67 0.70 0.55 0.35 -0.45 46 103 2,307 +57
30MAR26 117.50 C 0.40 0.46 0.39 0.20 -0.30 46 93 937 -48
30MAR26 120.00 C 0.32 0.33 0.27 0.11 -0.20 46 25 8,216 -10
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.12 47 0 775 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.08 46 0 4,062 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 3,399 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 7,696 0
30MAR26 132.50 C 0.06 0.06 0.06 0.01 -0.01 51 10 2,495 -10
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,192 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 97 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 108 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 34.98 -2.52 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.52 -2.52 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.82 -2.77 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.54 -2.61 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.01 -2.71 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.90 -2.41 49 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 20.61 -2.27 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 17.96 -2.56 40 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 15.76 -2.19 40 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 13.68 -2.31 40 0 476 0
29APR26 92.50 C 11.50 11.59 11.30 11.68 -2.52 40 11 819 +2
29APR26 95.00 C 9.70 9.70 9.70 9.85 -2.21 39 2 2,332 +2
29APR26 97.50 C 8.55 8.60 8.16 8.24 -2.03 39 17 1,697 +7
29APR26 100.00 C 7.00 7.00 6.50 7.04 -1.74 41 21 2,164 +2
29APR26 102.50 C 5.99 5.99 5.24 5.73 -1.54 41 62 1,205 -16
29APR26 105.00 C 5.50 5.50 4.48 4.64 -1.45 41 572 1,076 +311
29APR26 107.50 C 4.10 4.10 3.50 3.68 -1.30 41 49 618 +7
29APR26 110.00 C 3.60 3.60 2.98 2.89 -1.13 41 94 2,735 -6
29APR26 112.50 C 2.77 2.77 2.48 2.24 -0.98 41 155 427 +43
29APR26 115.00 C 2.11 2.29 1.99 1.72 -0.82 40 80 564 +46
29APR26 117.50 C 1.60 1.73 1.60 1.30 -0.69 40 183 670 -173
29APR26 120.00 C 1.64 1.64 1.32 0.97 -0.58 40 33 319 +22
29APR26 122.50 C 1.11 1.11 1.11 0.72 -0.47 40 19 256 -4
29APR26 125.00 C 1.26 1.28 0.88 0.53 -0.37 40 91 522 +71
29APR26 127.50 C 0.83 0.83 0.83 0.38 -0.30 40 6 57 +6
28MAY26 67.50 C 0.00 0.00 0.00 35.07 -2.69 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 32.61 -2.73 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 30.37 -2.55 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 27.96 -2.54 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 25.72 -2.44 45 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 23.56 -2.23 46 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 20.86 -2.57 38 0 0 0
28MAY26 85.00 C 18.80 18.80 18.80 19.08 -2.13 42 6 716 0
28MAY26 87.50 C 0.00 0.00 0.00 16.65 -2.10 38 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 14.71 -2.03 38 0 1,924 0
28MAY26 92.50 C 0.00 0.00 0.00 12.90 -1.95 38 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 11.23 -1.85 38 0 1,129 0
28MAY26 97.50 C 0.00 0.00 0.00 9.99 -1.61 40 0 1,323 0
28MAY26 100.00 C 8.99 8.99 8.38 8.56 -1.59 40 25 1,552 -5
28MAY26 102.50 C 7.55 7.55 7.07 7.12 -1.72 39 36 703 +1
28MAY26 105.00 C 5.98 6.46 5.98 6.15 -1.35 39 36 580 -15
28MAY26 107.50 C 6.30 6.30 5.36 5.15 -1.30 39 58 583 +15
28MAY26 110.00 C 4.77 4.77 4.40 4.29 -1.17 39 146 731 +121
28MAY26 112.50 C 0.00 0.00 0.00 3.54 -1.05 39 0 349 0
28MAY26 115.00 C 3.34 3.47 3.23 2.91 -0.92 39 306 294 +60
28MAY26 117.50 C 2.85 2.85 2.85 2.37 -0.81 39 6 247 0
28MAY26 120.00 C 2.50 2.50 2.50 1.92 -0.71 39 1 239 0
28MAY26 122.50 C 0.00 0.00 0.00 1.55 -0.61 39 0 157 0
28MAY26 125.00 C 1.76 1.86 1.76 1.24 -0.52 39 3 193 +1
28MAY26 127.50 C 1.46 1.46 1.46 0.99 -0.44 39 2 3 +2
29JUN26 50.00 C 0.00 0.00 0.00 52.61 -2.44 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.13 -2.44 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.66 -2.44 59 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 45.20 -2.52 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.77 -2.43 56 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 40.34 -2.43 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.93 -2.43 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.52 -2.50 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.17 -2.17 50 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 30.73 -2.42 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.42 -2.08 46 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 26.04 -2.39 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.01 -1.78 44 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 21.64 -1.90 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 19.51 -1.87 40 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 17.32 -1.99 38 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 15.47 -1.91 38 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 13.74 -1.89 38 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 12.17 -1.75 38 0 1,583 0
29JUN26 97.50 C 10.85 10.85 10.85 10.96 -1.79 40 10 1,219 +10
29JUN26 100.00 C 9.80 9.86 9.27 9.64 -1.58 40 329 6,983 -177
29JUN26 102.50 C 8.64 8.64 8.30 8.41 -1.49 39 155 402 +29
29JUN26 105.00 C 7.10 7.10 7.00 7.25 -1.44 39 22 1,543 0
29JUN26 107.50 C 0.00 0.00 0.00 6.29 -1.25 39 0 1,500 0
29JUN26 110.00 C 5.80 5.80 5.40 5.38 -1.20 39 32 3,578 +15
29JUN26 112.50 C 0.00 0.00 0.00 4.62 -1.05 39 0 944 0
29JUN26 115.00 C 4.43 4.43 4.43 3.92 -0.98 39 15 1,628 0
29JUN26 117.50 C 3.80 3.80 3.80 3.33 -0.86 39 6 775 0
29JUN26 120.00 C 3.34 3.34 3.34 2.81 -0.79 39 15 1,532 +15
29JUN26 122.50 C 0.00 0.00 0.00 2.37 -0.68 39 0 52 0
29JUN26 125.00 C 2.61 2.61 2.57 1.99 -0.62 39 17 1,143 -2
29JUN26 127.50 C 0.00 0.00 0.00 1.66 -0.53 39 0 121 0
29JUN26 130.00 C 0.00 0.00 0.00 1.38 -0.48 39 0 1,356 0
29JUN26 132.50 C 0.00 0.00 0.00 1.15 -0.40 39 0 212 0
29JUN26 135.00 C 1.56 1.56 1.56 0.95 -0.37 39 4 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.79 -0.27 39 0 274 0
29JUN26 140.00 C 0.00 0.00 0.00 0.64 -0.25 39 0 2,123 0
29JUN26 142.50 C 1.19 1.19 1.19 0.54 -0.20 39 32 480 0
29JUN26 145.00 C 1.07 1.07 1.07 0.44 -0.17 39 30 151 0
29JUN26 147.50 C 0.98 0.98 0.98 0.36 -0.15 39 30 221 +30
29JUN26 150.00 C 0.00 0.00 0.00 0.29 -0.13 38 0 471 0
29JUN26 152.50 C 0.00 0.00 0.00 0.23 -0.12 38 0 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 -0.10 38 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.07 39 0 192 0
29JUN26 160.00 C 0.61 0.61 0.61 0.13 -0.07 39 1 2,219 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 52.61 -2.52 53 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 50.14 -2.52 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.66 -2.54 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.20 -2.55 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.03 -2.31 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 40.34 -2.62 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.97 -2.65 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.69 -2.63 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.65 -2.41 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 31.45 -2.37 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 29.44 -2.24 43 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 27.05 -2.52 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 25.30 -1.79 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 23.41 -1.70 41 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 21.58 -1.65 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.82 -1.60 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.65 -2.04 38 0 2,269 0
29SEP26 92.50 C 0.00 0.00 0.00 16.18 -1.92 38 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 14.67 -1.85 37 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 13.86 -1.23 39 0 2,556 0
29SEP26 100.00 C 0.00 0.00 0.00 12.58 -1.68 39 0 3,731 0
29SEP26 102.50 C 0.00 0.00 0.00 11.43 -1.55 39 0 993 0
29SEP26 105.00 C 10.71 10.71 10.71 10.35 -1.50 39 1,002 3,648 +1,002
29SEP26 107.50 C 0.00 0.00 0.00 9.34 -1.44 39 0 1,281 0
29SEP26 110.00 C 8.90 8.90 8.90 8.46 -1.31 39 1 868 0
29SEP26 112.50 C 8.16 8.16 8.12 7.57 -1.31 38 22 393 -21
29SEP26 115.00 C 0.00 0.00 0.00 6.85 -1.15 38 0 1,698 0
29SEP26 117.50 C 0.00 0.00 0.00 6.14 -1.12 38 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 5.49 -1.07 38 0 535 0
29SEP26 122.50 C 0.00 0.00 0.00 4.95 -0.92 38 0 388 0
29SEP26 125.00 C 5.00 5.00 5.00 4.40 -0.93 38 4 274 0
29SEP26 127.50 C 0.00 0.00 0.00 3.93 -0.85 38 0 1,413 0
29SEP26 130.00 C 4.17 4.17 4.17 3.52 -0.75 38 5 713 0
29SEP26 132.50 C 0.00 0.00 0.00 3.12 -0.74 38 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 2.78 -0.67 38 0 902 0
29SEP26 137.50 C 3.32 3.32 3.32 2.49 -0.58 38 1 1,223 +1
29SEP26 140.00 C 0.00 0.00 0.00 2.19 -0.58 38 0 90 0
29SEP26 142.50 C 2.76 2.76 2.76 1.95 -0.53 38 20 21 +20
29SEP26 145.00 C 2.55 2.55 2.55 1.74 -0.44 38 15 272 -15
30DEC26 50.00 C 0.00 0.00 0.00 52.61 -2.87 44 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 50.14 -3.04 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.66 -3.19 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.23 -3.30 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.03 -3.21 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.57 -3.41 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.35 -3.36 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.17 -3.33 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.08 -3.24 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.05 -3.13 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.12 -3.04 38 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 28.24 -2.93 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.26 -2.01 41 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 25.46 -2.01 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 23.13 -2.60 38 0 0 0
30DEC26 87.50 C 22.30 22.30 22.30 22.14 -1.95 40 10 140 -10
30DEC26 90.00 C 0.00 0.00 0.00 20.59 -1.72 40 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 19.14 -1.64 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 17.36 -1.77 38 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 16.54 -1.23 39 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 15.34 -1.63 39 0 1,426 0
30DEC26 102.50 C 14.40 14.40 14.40 14.25 -1.47 39 1 314 +1
30DEC26 105.00 C 0.00 0.00 0.00 13.20 -1.42 39 0 2,238 0
30DEC26 107.50 C 0.00 0.00 0.00 12.15 -1.42 39 0 76 0
30DEC26 110.00 C 11.30 11.30 11.30 11.25 -1.27 39 3 967 0
30DEC26 112.50 C 0.00 0.00 0.00 10.40 -1.23 39 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 9.54 -1.23 39 0 226 0
30DEC26 117.50 C 9.15 9.15 9.15 8.82 -1.10 39 1 328 0
30DEC26 120.00 C 0.00 0.00 0.00 8.13 -1.05 39 0 769 0
30DEC26 122.50 C 0.00 0.00 0.00 7.45 -1.05 39 0 292 0
30DEC26 125.00 C 6.85 6.85 6.85 6.85 -0.97 39 2 360 0
30DEC26 127.50 C 6.66 6.75 6.66 6.32 -0.86 39 600 1,085 +600
30DEC26 130.00 C 0.00 0.00 0.00 5.79 -0.87 38 0 140 0
30DEC26 132.50 C 0.00 0.00 0.00 5.12 -1.01 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 4.74 -0.70 38 0 143 0
30DEC26 137.50 C 5.20 5.20 5.20 4.35 -0.67 38 1 90 +1
30DEC26 140.00 C 0.00 0.00 0.00 4.09 -0.55 38 0 55 0
30DEC26 142.50 C 0.00 0.00 0.00 3.62 -0.64 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.34 -0.54 38 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 35.28 -3.14 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.38 -3.09 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.55 -2.96 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.80 -2.88 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.07 -2.82 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.50 -2.65 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.93 -2.60 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.45 -2.47 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.42 -2.01 39 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 21.02 -1.99 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 19.70 -1.88 38 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 18.63 -1.69 39 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 17.46 -1.64 39 0 160 0
30MAR27 102.50 C 0.00 0.00 0.00 16.45 -1.42 39 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 15.41 -1.38 39 0 5 0
30MAR27 107.50 C 0.00 0.00 0.00 14.41 -1.35 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.46 -1.28 39 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 12.62 -1.17 39 0 0 0
30MAR27 115.00 C 12.53 12.53 12.40 11.78 -1.17 39 3 108 +3
30MAR27 117.50 C 0.00 0.00 0.00 10.94 -1.17 39 0 85 0
30MAR27 120.00 C 0.00 0.00 0.00 10.25 -1.02 39 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 9.59 -0.98 38 0 88 0
30MAR27 125.00 C 9.00 9.00 9.00 8.92 -0.98 38 8 8 +8
30MAR27 127.50 C 8.60 8.60 8.60 8.27 -0.97 38 1 12 0
TOTAL CALL 8,226 201,402 +2,069
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 104 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 56 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 103 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 139 0
20MAR26 92.50 P 0.05 0.06 0.05 0.01 0.00 55 23 399 0
20MAR26 95.00 P 0.10 0.10 0.10 0.04 0.00 51 5 599 0
20MAR26 97.50 P 0.25 0.30 0.16 0.19 +0.05 50 49 282 -9
20MAR26 100.00 P 0.63 0.94 0.49 0.65 +0.22 50 70 147 +9
20MAR26 102.50 P 1.33 1.90 1.33 1.72 +0.66 51 137 746 +14
20MAR26 105.00 P 2.99 3.76 2.99 3.24 +1.09 46 61 169 -21
20MAR26 107.50 P 5.02 5.02 5.02 5.62 +1.92 61 2 54 0
20MAR26 110.00 P 0.00 0.00 0.00 7.92 +2.08 64 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 10.35 +2.28 68 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 12.83 +1.99 75 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 15.31 +1.92 78 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 17.81 +2.31 88 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 20.31 +2.31 98 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 22.81 +2.31 108 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 25.31 +2.31 117 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 87.50 P 0.08 0.08 0.08 0.03 0.00 44 30 30 +30
27MAR26 90.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 55 0
27MAR26 92.50 P 0.28 0.28 0.28 0.21 +0.04 43 100 150 +100
27MAR26 95.00 P 0.44 0.51 0.44 0.45 +0.08 42 16 73 +14
27MAR26 97.50 P 0.84 0.88 0.84 0.93 +0.20 42 4 238 0
27MAR26 100.00 P 1.55 1.80 1.55 1.70 +0.39 42 50 186 -18
27MAR26 102.50 P 2.60 2.96 2.60 2.80 +0.64 41 16 32 -8
27MAR26 105.00 P 4.10 4.40 4.10 4.26 +0.95 41 4 370 0
27MAR26 107.50 P 0.00 0.00 0.00 6.35 +1.59 46 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 8.45 +1.57 48 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 10.70 +1.76 49 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 12.88 +1.69 43 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 15.32 +1.93 42 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 17.81 +2.24 46 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 20.31 +2.29 51 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 22.86 +2.36 64 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 25.36 +2.36 69 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 137 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 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 89 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 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 69 6 1,923 +1
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7,766 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 49 0 1,780 0
30MAR26 85.00 P 0.12 0.12 0.12 0.04 0.00 46 1 2,074 -1
30MAR26 87.50 P 0.18 0.18 0.18 0.10 +0.01 46 2 4,352 0
30MAR26 90.00 P 0.28 0.28 0.28 0.23 +0.04 46 1 13,443 -1
30MAR26 92.50 P 0.49 0.50 0.44 0.45 +0.06 46 50 7,923 -2
30MAR26 95.00 P 0.86 0.89 0.71 0.84 +0.17 45 230 19,010 +42
30MAR26 97.50 P 0.97 1.55 0.97 1.44 +0.30 45 244 3,344 +57
30MAR26 100.00 P 2.02 2.56 2.02 2.30 +0.47 45 619 13,499 +72
30MAR26 102.50 P 3.18 3.78 3.17 3.57 +0.84 46 691 2,412 +463
30MAR26 105.00 P 4.70 5.14 4.53 5.08 +1.16 47 1,136 6,590 +913
30MAR26 107.50 P 6.45 6.45 6.45 6.91 +1.48 49 1 1,725 -1
30MAR26 110.00 P 0.00 0.00 0.00 8.92 +1.50 50 0 9,580 0
30MAR26 112.50 P 0.00 0.00 0.00 11.07 +1.69 52 0 1,684 0
30MAR26 115.00 P 0.00 0.00 0.00 13.32 +2.12 53 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 15.43 +2.02 46 0 1,021 0
30MAR26 120.00 P 0.00 0.00 0.00 17.85 +2.17 46 0 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 20.31 +2.20 45 0 501 0
30MAR26 125.00 P 22.50 22.50 22.50 22.86 +2.31 56 1 391 0
30MAR26 127.50 P 0.00 0.00 0.00 25.36 +2.35 61 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 27.92 +2.42 71 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 30.57 +2.57 84 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 33.07 +2.57 89 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 35.52 +2.52 91 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 37.80 +2.30 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 40.41 +2.41 91 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 42.80 +2.30 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 45.30 +2.30 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 48.07 +2.57 115 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 50.30 +2.30 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 52.80 +2.30 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 55.30 +2.30 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.80 +2.30 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 60.30 +2.30 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 62.80 +2.30 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 65.30 +2.30 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.80 +2.30 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 70.30 +2.30 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 72.80 +2.30 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 75.30 +2.30 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 77.80 +2.30 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 80.30 +2.30 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 82.80 +2.30 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 184 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 42 0 458 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 0.00 40 0 345 0
29APR26 77.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 709 0
29APR26 80.00 P 0.40 0.40 0.37 0.18 +0.02 40 15 401 0
29APR26 82.50 P 0.48 0.48 0.48 0.31 +0.04 40 2 999 -2
29APR26 85.00 P 0.65 0.65 0.65 0.52 +0.07 40 26 860 -25
29APR26 87.50 P 0.83 0.91 0.83 0.83 +0.12 40 150 839 -45
29APR26 90.00 P 1.22 1.28 1.20 1.19 +0.13 40 235 2,083 -73
29APR26 92.50 P 1.66 1.83 1.62 1.71 +0.24 39 210 1,379 +93
29APR26 95.00 P 2.40 2.60 2.38 2.39 +0.30 39 143 1,853 0
29APR26 97.50 P 3.15 3.39 3.15 3.24 +0.45 39 261 1,669 +109
29APR26 100.00 P 4.30 4.45 4.18 4.27 +0.58 39 39 1,160 -1
29APR26 102.50 P 5.32 5.60 5.32 5.47 +0.74 39 30 290 0
29APR26 105.00 P 7.30 7.30 6.98 7.12 +1.19 41 112 170 +50
29APR26 107.50 P 8.23 8.23 8.23 8.73 +1.33 41 2 29 0
29APR26 110.00 P 10.74 10.74 10.74 10.54 +1.47 42 10 116 +10
29APR26 112.50 P 0.00 0.00 0.00 12.49 +1.62 42 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 14.54 +1.76 43 0 11 0
29APR26 117.50 P 0.00 0.00 0.00 16.68 +1.87 44 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 18.89 +1.98 45 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 21.16 +2.08 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 23.48 +2.17 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 25.52 +1.92 41 0 0 0
28MAY26 67.50 P 0.26 0.26 0.26 0.04 +0.01 39 3 158 +3
28MAY26 70.00 P 0.33 0.33 0.33 0.07 +0.01 39 1 53 +1
28MAY26 72.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 238 0
28MAY26 75.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 87 0
28MAY26 77.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 1,038 0
28MAY26 80.00 P 0.75 0.80 0.75 0.51 +0.07 39 3 270 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.77 +0.11 39 0 248 0
28MAY26 85.00 P 1.29 1.29 1.27 1.12 +0.16 39 45 592 0
28MAY26 87.50 P 1.58 1.58 1.58 1.57 +0.23 39 15 1,162 0
28MAY26 90.00 P 2.19 2.28 2.08 2.12 +0.27 39 137 2,978 -6
28MAY26 92.50 P 2.58 2.84 2.58 2.75 +0.37 38 65 1,011 -24
28MAY26 95.00 P 3.42 3.72 3.42 3.54 +0.47 38 33 2,334 +33
28MAY26 97.50 P 4.48 4.65 4.32 4.47 +0.62 38 85 1,145 +40
28MAY26 100.00 P 5.44 5.58 5.44 5.61 +0.79 38 47 1,121 -32
28MAY26 102.50 P 6.79 7.04 6.61 6.84 +0.91 38 76 1,011 0
28MAY26 105.00 P 0.00 0.00 0.00 8.25 +1.03 38 0 75 0
28MAY26 107.50 P 10.25 10.25 10.25 9.87 +1.21 38 24 133 0
28MAY26 110.00 P 0.00 0.00 0.00 11.75 +1.26 40 0 59 0
28MAY26 112.50 P 0.00 0.00 0.00 13.61 +1.56 40 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 15.17 +1.29 38 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 17.34 +1.73 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 19.69 +1.60 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 21.83 +2.20 42 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.04 +1.97 43 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.29 +2.05 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 40 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 39 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 209 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.04 39 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.38 +0.05 39 0 751 0
29JUN26 75.00 P 0.91 0.91 0.90 0.58 +0.08 39 4 1,098 +4
29JUN26 77.50 P 0.00 0.00 0.00 0.84 +0.12 39 0 716 0
29JUN26 80.00 P 1.41 1.44 1.33 1.17 +0.17 39 107 1,479 -35
29JUN26 82.50 P 1.66 1.66 1.66 1.59 +0.20 39 15 1,033 0
29JUN26 85.00 P 2.22 2.22 2.22 2.11 +0.26 39 1 11,468 +1
29JUN26 87.50 P 0.00 0.00 0.00 2.65 +0.25 38 0 1,865 0
29JUN26 90.00 P 3.38 3.38 3.30 3.30 +0.33 38 62 11,061 +47
29JUN26 92.50 P 0.00 0.00 0.00 4.11 +0.44 38 0 2,460 0
29JUN26 95.00 P 5.12 5.31 5.03 5.07 +0.52 38 66 3,684 +6
29JUN26 97.50 P 6.12 6.33 6.12 6.11 +0.65 37 13 2,003 0
29JUN26 100.00 P 7.34 7.45 7.34 7.45 +0.91 38 7 11,136 +5
29JUN26 102.50 P 0.00 0.00 0.00 8.61 +0.89 37 0 622 0
29JUN26 105.00 P 0.00 0.00 0.00 10.08 +1.03 37 0 1,215 0
29JUN26 107.50 P 0.00 0.00 0.00 11.60 +1.07 37 0 1,287 0
29JUN26 110.00 P 0.00 0.00 0.00 13.37 +1.24 38 0 577 0
29JUN26 112.50 P 0.00 0.00 0.00 15.18 +1.36 38 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 17.24 +1.62 39 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 19.33 +1.82 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 21.36 +1.89 40 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 23.43 +1.94 40 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 25.58 +2.11 40 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 27.78 +2.04 41 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 30.04 +2.13 41 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 32.31 +2.18 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 34.61 +2.22 42 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 36.72 +2.03 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.27 +2.31 42 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 41.62 +2.33 42 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 43.95 +2.32 42 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 46.11 +2.07 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.50 +2.10 36 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 51.19 +2.28 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 53.61 +2.36 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.16 +2.52 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 58.47 +2.39 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.91 +2.40 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.35 +2.41 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.80 +2.42 41 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.25 +2.43 39 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 70.70 +2.45 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.16 +2.46 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.62 +2.45 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.08 +2.45 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 80.55 +2.47 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.02 +2.47 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 101 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 0.00 38 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 +0.03 38 0 90 0
29SEP26 65.00 P 0.00 0.00 0.00 0.51 +0.06 38 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.71 +0.07 38 0 105 0
29SEP26 70.00 P 1.45 1.45 1.45 0.98 +0.09 38 20 305 +20
29SEP26 72.50 P 0.00 0.00 0.00 1.29 +0.11 38 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 1.69 +0.14 38 0 1,598 0
29SEP26 77.50 P 0.00 0.00 0.00 2.16 +0.21 38 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 2.69 +0.20 38 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.35 +0.29 38 0 1,550 0
29SEP26 85.00 P 4.10 4.15 4.10 4.05 +0.30 38 2 3,632 0
29SEP26 87.50 P 0.00 0.00 0.00 4.80 +0.40 38 0 2,536 0
29SEP26 90.00 P 5.60 5.73 5.60 5.73 +0.57 38 24 2,887 +4
29SEP26 92.50 P 0.00 0.00 0.00 6.58 +0.58 37 0 1,579 0
29SEP26 95.00 P 0.00 0.00 0.00 7.62 +0.62 37 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 8.74 +0.56 37 0 2,796 0
29SEP26 100.00 P 10.10 10.14 10.10 9.98 +0.81 37 6 5,327 +4
29SEP26 102.50 P 0.00 0.00 0.00 11.24 +0.83 37 0 1,921 0
29SEP26 105.00 P 0.00 0.00 0.00 12.70 +0.97 37 1,000 1,470 +1,000
29SEP26 107.50 P 0.00 0.00 0.00 14.22 +1.04 37 0 555 0
29SEP26 110.00 P 15.73 15.73 15.73 15.99 +1.25 37 2 206 0
29SEP26 112.50 P 0.00 0.00 0.00 17.80 +1.40 38 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 19.71 +1.68 38 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 21.56 +1.62 39 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 23.49 +1.70 39 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 25.46 +1.89 39 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 27.46 +1.93 39 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 29.67 +2.01 40 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 31.78 +2.19 40 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 33.73 +2.06 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 35.93 +2.12 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 38.12 +2.14 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 40.55 +2.25 41 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.81 +2.27 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.94 +2.16 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 111 0
30DEC26 57.50 P 0.00 0.00 0.00 0.47 +0.05 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 +0.07 38 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 +0.05 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.17 +0.12 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.49 +0.14 38 0 9 0
30DEC26 70.00 P 2.20 2.20 2.20 1.90 +0.17 38 20 70 +20
30DEC26 72.50 P 0.00 0.00 0.00 2.36 +0.22 38 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.91 +0.25 38 0 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.51 +0.30 38 0 456 0
30DEC26 80.00 P 0.00 0.00 0.00 4.19 +0.32 38 0 369 0
30DEC26 82.50 P 0.00 0.00 0.00 4.87 +0.35 38 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.62 +0.43 38 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 6.49 +0.51 38 0 860 0
30DEC26 90.00 P 7.50 7.50 7.50 7.52 +0.33 38 1 1,712 -1
30DEC26 92.50 P 8.40 8.40 8.40 8.37 +0.58 37 12 2,725 -12
30DEC26 95.00 P 0.00 0.00 0.00 9.55 +0.19 37 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 10.69 +0.74 37 0 810 0
30DEC26 100.00 P 12.20 12.20 12.20 11.91 +0.74 37 1 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 13.40 +1.01 37 0 83 0
30DEC26 105.00 P 15.05 15.05 15.05 14.67 +0.91 37 4 30 0
30DEC26 107.50 P 0.00 0.00 0.00 16.38 +1.21 37 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 18.00 +1.34 37 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 19.86 +1.60 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.43 +1.11 38 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 23.24 +1.34 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 25.09 +1.52 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.99 +1.46 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.89 +1.59 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.87 +1.63 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.97 +1.63 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 35.02 +1.66 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 37.12 +1.70 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 39.12 +1.76 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.39 +1.75 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 43.57 +1.79 39 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 45.65 +1.85 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.75 +0.29 38 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 3.30 +0.28 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.94 +0.36 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.66 +0.39 38 0 142 0
30MAR27 80.00 P 0.00 0.00 0.00 5.35 +0.37 38 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 6.09 +0.37 38 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.88 +0.40 37 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.76 +0.51 37 0 108 0
30MAR27 90.00 P 0.00 0.00 0.00 8.76 +0.61 37 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 9.80 +0.64 37 0 92 0
30MAR27 95.00 P 10.85 10.85 10.85 10.98 +0.78 37 2 205 +2
30MAR27 97.50 P 12.10 12.10 12.10 12.21 +0.81 37 9 46 +9
30MAR27 100.00 P 0.00 0.00 0.00 13.44 +0.81 37 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 14.81 +0.78 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.23 +0.98 37 0 10 0
30MAR27 107.50 P 0.00 0.00 0.00 17.76 +0.93 37 0 0 0
30MAR27 110.00 P 19.03 19.03 19.03 19.35 +1.14 37 2 3 +2
30MAR27 112.50 P 0.00 0.00 0.00 21.17 +1.38 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.77 +0.97 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 24.67 +1.46 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.35 +1.24 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 28.36 +1.58 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.27 +1.64 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.21 +1.69 38 0 0 0
TOTAL PUT 6,698 274,810 +2,862
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$ 31.32
30MAR26 20.00 C 0.00 0.00 0.00 11.34 +0.02 88 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.34 +0.02 77 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.33 +0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.46 +0.14 106 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.45 +0.15 92 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.33 -0.03 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.35 -0.15 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.38 0.00 46 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.45 -0.12 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.59 -0.04 46 0 20 0
30MAR26 30.00 C 2.10 2.20 1.90 1.84 -0.06 46 26 13 -13
30MAR26 31.00 C 1.45 1.58 1.18 1.25 -0.06 47 20 176 -10
30MAR26 32.00 C 0.98 1.07 0.83 0.79 -0.04 47 10 482 +4
30MAR26 33.00 C 0.60 0.61 0.60 0.46 -0.08 47 4 494 +4
30MAR26 34.00 C 0.35 0.35 0.35 0.25 -0.06 46 7 331 +7
30MAR26 35.00 C 0.22 0.22 0.18 0.13 -0.04 46 10 185 -3
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 285 0
30MAR26 37.00 C 0.07 0.07 0.07 0.03 -0.02 47 15 217 +15
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 50 0 146 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 356 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 131 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 138 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 175 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 11.36 +0.04 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.49 +0.16 69 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.52 +0.11 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.54 +0.04 60 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.56 +0.06 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.63 +0.09 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.76 -0.03 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.79 +0.01 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.01 -0.12 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.31 -0.09 45 0 29 0
29APR26 30.00 C 0.00 0.00 0.00 2.64 -0.04 44 0 99 0
29APR26 31.00 C 2.02 2.02 2.02 2.13 -0.01 45 10 117 0
29APR26 32.00 C 0.00 0.00 0.00 1.70 -0.03 46 0 122 0
29APR26 33.00 C 0.00 0.00 0.00 1.27 -0.02 45 0 106 0
29APR26 34.00 C 0.00 0.00 0.00 0.98 -0.01 45 0 76 0
29APR26 35.00 C 0.00 0.00 0.00 0.74 0.00 45 0 102 0
29APR26 36.00 C 0.00 0.00 0.00 0.53 -0.03 45 0 325 0
29APR26 37.00 C 0.00 0.00 0.00 0.41 0.00 46 0 97 0
29APR26 38.00 C 0.00 0.00 0.00 0.29 -0.01 46 0 49 0
29APR26 39.00 C 0.28 0.28 0.28 0.21 0.00 46 1 92 +1
29APR26 40.00 C 0.00 0.00 0.00 0.15 0.00 46 0 72 0
29APR26 41.00 C 0.17 0.17 0.17 0.10 0.00 45 1 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.07 0.00 46 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 0.00 46 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 48 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.53 +0.07 59 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.60 +0.12 59 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.63 +0.10 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.68 +0.08 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.81 -0.05 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.92 -0.04 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.08 -0.02 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.26 -0.05 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.42 -0.15 44 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.76 -0.13 43 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 3.17 -0.04 43 0 92 0
28MAY26 31.00 C 2.74 2.74 2.74 2.65 -0.01 44 2 82 +2
28MAY26 32.00 C 0.00 0.00 0.00 2.22 -0.01 44 0 70 0
28MAY26 33.00 C 0.00 0.00 0.00 1.82 -0.02 44 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.48 -0.03 44 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.21 -0.02 44 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 0.97 -0.02 44 0 215 0
28MAY26 37.00 C 0.00 0.00 0.00 0.77 -0.02 44 0 153 0
28MAY26 38.00 C 0.00 0.00 0.00 0.60 -0.03 44 0 38 0
28MAY26 39.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.37 -0.01 44 0 31 0
28MAY26 41.00 C 0.35 0.35 0.35 0.28 -0.02 44 2 18 +2
28MAY26 42.00 C 0.28 0.28 0.28 0.22 -0.01 44 2 2 +2
28MAY26 43.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.63 +0.13 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.67 +0.12 57 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.72 +0.11 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.81 -0.01 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.93 +0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.08 +0.12 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.26 -0.01 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.48 -0.02 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.63 -0.16 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.00 -0.03 43 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.52 -0.05 44 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 3.01 -0.04 44 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.54 -0.04 44 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 2.14 -0.05 44 0 113 0
29JUN26 34.00 C 0.00 0.00 0.00 1.79 -0.04 44 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.49 -0.04 44 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.24 -0.04 44 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 1.01 -0.04 43 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.83 -0.04 43 0 27 0
29JUN26 39.00 C 0.77 0.77 0.77 0.68 -0.03 43 1 1 -1
29JUN26 40.00 C 0.00 0.00 0.00 0.54 -0.04 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.44 -0.03 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 -0.03 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 0.00 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 11.72 +0.05 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.83 +0.11 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.96 +0.11 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.17 +0.03 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.37 +0.01 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.62 0.00 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.92 -0.01 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.23 -0.02 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.64 -0.02 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.07 -0.03 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.56 -0.04 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.09 -0.03 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.66 -0.04 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.27 -0.03 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.92 -0.04 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.59 -0.03 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.31 -0.04 45 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 2.04 -0.04 44 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.82 -0.03 44 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.61 -0.04 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.38 -0.03 44 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.23 -0.06 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.07 -0.07 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.73 -0.03 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.65 -0.02 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.57 -0.04 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 -0.02 44 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 -0.02 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.01 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 12.04 +0.08 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.25 +0.06 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.44 +0.06 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.68 -0.01 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.95 -0.01 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.28 -0.01 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.63 -0.02 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.05 -0.02 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.48 -0.02 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.94 -0.05 45 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.48 -0.03 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.02 -0.03 45 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.62 -0.03 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.21 -0.03 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.87 -0.03 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 3.54 -0.03 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.22 -0.03 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.96 -0.03 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.69 -0.04 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.45 -0.03 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 2.18 -0.10 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.99 -0.09 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.79 -0.09 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.65 -0.03 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.50 -0.03 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.36 -0.07 44 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.40 +0.12 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.65 +0.12 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.92 +0.06 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.21 +0.04 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.55 +0.04 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.92 +0.05 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.32 +0.04 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.77 +0.05 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.22 +0.01 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.74 +0.04 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.27 +0.01 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.64 -0.01 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.43 -0.03 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.03 -0.03 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.67 -0.03 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.35 -0.03 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 4.03 +0.08 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.73 -0.03 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.48 -0.03 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.22 -0.04 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.97 -0.04 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.77 -0.03 45 0 0 0
TOTAL CALL 111 12,409 +10
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 50 0 249 0
30MAR26 27.00 P 0.07 0.07 0.07 0.04 -0.02 47 1 552 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 533 0
30MAR26 29.00 P 0.00 0.00 0.00 0.25 -0.06 46 0 468 0
30MAR26 30.00 P 0.00 0.00 0.00 0.51 -0.05 47 0 1,016 0
30MAR26 31.00 P 0.75 0.95 0.75 0.87 -0.12 45 7 422 -1
30MAR26 32.00 P 1.35 1.35 1.23 1.42 -0.15 46 4 991 -1
30MAR26 33.00 P 0.00 0.00 0.00 2.17 -0.07 49 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 2.90 -0.08 46 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 3.79 -0.05 47 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.72 -0.04 46 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 5.69 -0.03 45 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 6.71 -0.07 57 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 7.71 -0.11 64 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 8.68 -0.12 0 0 1,004 0
30MAR26 41.00 P 9.40 9.40 9.40 9.73 -0.09 81 2 0 -22
30MAR26 42.00 P 0.00 0.00 0.00 10.76 -0.06 92 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.76 +0.03 98 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.72 +0.02 95 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.68 -0.12 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.69 -0.02 93 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.68 -0.06 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.68 -0.07 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.69 -0.01 106 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.69 -0.01 110 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.25 +0.04 144 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.72 -0.01 144 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.18 -0.15 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.69 -0.08 147 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.18 -0.07 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.72 0.00 180 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.22 -0.02 188 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.73 -0.09 200 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.20 -0.03 192 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.68 -0.07 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.22 +0.02 216 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 47 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 0.00 46 0 33 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 0.00 46 0 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 0.00 46 0 153 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 259 0
29APR26 27.00 P 0.39 0.39 0.39 0.41 -0.01 46 5 145 +5
29APR26 28.00 P 0.00 0.00 0.00 0.63 +0.01 46 0 144 0
29APR26 29.00 P 0.00 0.00 0.00 0.88 -0.07 44 0 298 0
29APR26 30.00 P 0.00 0.00 0.00 1.27 -0.05 45 0 221 0
29APR26 31.00 P 1.60 1.60 1.60 1.72 -0.03 45 20 163 +5
29APR26 32.00 P 0.00 0.00 0.00 2.21 -0.08 44 0 235 0
29APR26 33.00 P 0.00 0.00 0.00 2.87 -0.05 45 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 3.69 -0.02 48 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.33 -0.03 45 0 56 0
29APR26 36.00 P 0.00 0.00 0.00 4.99 -0.13 40 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.83 -0.12 38 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.83 -0.19 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.73 -0.17 40 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 8.75 -0.13 45 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 9.73 -0.09 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.76 -0.06 53 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.76 +0.03 56 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.72 -0.03 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.68 -0.12 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 0.00 44 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.32 -0.02 44 0 50 0
28MAY26 26.00 P 0.00 0.00 0.00 0.49 -0.02 44 0 43 0
28MAY26 27.00 P 0.00 0.00 0.00 0.71 -0.03 44 0 95 0
28MAY26 28.00 P 1.01 1.01 1.01 0.98 -0.05 44 1 90 +1
28MAY26 29.00 P 1.29 1.29 1.29 1.31 -0.05 44 3 111 +3
28MAY26 30.00 P 0.00 0.00 0.00 1.69 -0.07 43 0 156 0
28MAY26 31.00 P 0.00 0.00 0.00 2.16 -0.07 43 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.69 -0.08 43 0 97 0
28MAY26 33.00 P 0.00 0.00 0.00 3.30 -0.08 43 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 3.99 -0.13 44 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 4.71 -0.18 44 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.48 +0.01 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.20 -0.01 41 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.05 -0.18 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.98 +0.03 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.86 -0.02 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.78 -0.04 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.76 -0.18 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.76 -0.14 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 -0.03 43 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.89 -0.04 43 0 62 0
29JUN26 27.00 P 0.00 0.00 0.00 1.15 -0.06 43 0 97 0
29JUN26 28.00 P 0.00 0.00 0.00 1.48 -0.07 42 0 133 0
29JUN26 29.00 P 1.79 1.79 1.79 1.86 -0.07 42 30 539 0
29JUN26 30.00 P 2.22 2.23 2.21 2.32 -0.07 42 90 183 0
29JUN26 31.00 P 0.00 0.00 0.00 2.82 -0.07 41 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.38 -0.08 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.00 -0.08 41 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.95 +0.23 45 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.35 -0.06 40 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.10 -0.07 39 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.90 -0.02 39 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 7.73 -0.19 39 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.65 +0.01 40 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.36 -0.05 34 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.39 -0.03 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.25 -0.06 34 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.16 -0.08 29 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.17 -0.14 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.12 -0.10 24 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.08 -0.25 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.04 -0.09 0 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.03 -0.23 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.00 -0.15 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.99 -0.06 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.40 -0.18 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.87 -0.04 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.29 -0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 -0.02 44 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.02 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.05 44 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.05 -0.04 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 -0.04 43 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 -0.05 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 1.97 -0.05 43 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.38 -0.05 43 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.82 -0.05 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.31 -0.05 43 0 48 0
29SEP26 31.00 P 0.00 0.00 0.00 3.84 -0.05 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.40 -0.07 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.02 -0.06 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.67 -0.07 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.38 -0.05 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.04 -0.13 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.79 -0.12 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.64 -0.05 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.37 -0.08 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.21 -0.11 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.06 -0.09 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.88 -0.12 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.86 -0.02 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.69 -0.08 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.54 -0.10 40 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.49 -0.09 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.41 -0.13 40 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.33 -0.08 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.26 -0.08 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.13 -0.22 33 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.64 -0.15 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.03 -0.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.47 -0.23 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.02 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.05 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 -0.07 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.53 -0.05 43 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.87 -0.03 43 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 -0.04 43 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.63 -0.04 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.05 -0.04 43 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 -0.04 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.03 -0.04 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.56 -0.05 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.13 -0.06 42 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.73 -0.07 42 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.40 -0.05 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.08 -0.06 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.77 -0.07 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.50 -0.09 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.26 -0.08 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.04 -0.08 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.91 -0.01 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.63 -0.09 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.46 -0.08 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.24 -0.15 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.22 -0.13 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.07 -0.14 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 -0.05 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.14 -0.06 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.38 -0.08 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.67 -0.07 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.99 -0.05 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.34 -0.05 43 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.73 -0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.16 -0.04 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.60 -0.05 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.10 -0.04 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.61 -0.04 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.16 -0.05 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.73 -0.06 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.33 -0.08 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.97 -0.01 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.65 -0.10 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.34 -0.09 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.05 -0.18 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.80 -0.10 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.56 -0.10 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.34 -0.51 43 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.14 -0.15 43 0 1 0
TOTAL PUT 163 18,375 -11
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$ 650.50
20MAR26 410.00 C 0.00 0.00 0.00 240.56 +2.47 170 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 230.56 +2.47 151 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 220.56 +2.47 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 210.56 +2.47 0 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 200.56 +2.46 0 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 190.57 +2.47 138 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 180.57 +2.47 126 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 170.57 +2.47 115 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 160.57 +2.47 100 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 150.57 +2.46 0 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 140.57 +2.46 0 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 130.57 +2.46 0 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 120.57 +2.45 0 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 110.58 +2.45 75 0 0 0
20MAR26 550.00 C 0.00 0.00 0.00 100.58 +2.42 66 0 0 0
20MAR26 560.00 C 0.00 0.00 0.00 90.58 +2.35 55 0 0 0
20MAR26 570.00 C 0.00 0.00 0.00 80.60 +2.23 63 0 0 0
20MAR26 580.00 C 0.00 0.00 0.00 70.65 +2.00 63 0 0 -41
20MAR26 590.00 C 0.00 0.00 0.00 60.78 +1.62 63 0 0 -36
20MAR26 600.00 C 61.00 61.00 44.20 51.09 +2.49 63 57 105 -436
20MAR26 610.00 C 36.50 36.50 36.50 41.74 +0.32 63 2 30 -281
20MAR26 620.00 C 0.00 0.00 0.00 32.96 +0.49 63 0 332 0
20MAR26 630.00 C 33.00 33.00 24.00 24.25 -1.32 58 11 155 -3
20MAR26 640.00 C 12.00 18.00 12.00 17.58 -1.99 60 23 189 +1
20MAR26 650.00 C 15.00 21.50 10.57 12.11 -2.42 61 21 121 +9
20MAR26 660.00 C 13.00 15.07 7.00 7.90 -2.56 62 37 214 +11
20MAR26 670.00 C 11.00 11.00 5.00 5.00 -2.28 63 40 101 +14
20MAR26 680.00 C 5.50 8.00 3.00 3.00 -1.91 64 157 452 +7
20MAR26 690.00 C 4.30 4.80 2.08 1.64 -1.61 64 43 103 +15
20MAR26 700.00 C 2.50 3.21 1.20 0.84 -1.30 63 59 142 +50
20MAR26 710.00 C 1.90 1.90 1.07 0.40 -0.90 63 31 61 +26
20MAR26 720.00 C 1.32 1.32 0.63 0.18 -0.56 63 20 85 +20
20MAR26 730.00 C 0.00 0.00 0.00 0.08 -0.34 63 0 219 0
20MAR26 740.00 C 0.90 1.10 0.43 0.03 -0.20 63 40 544 +40
20MAR26 750.00 C 0.13 0.13 0.13 0.01 -0.12 62 20 94 0
20MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 116 0
27MAR26 530.00 C 0.00 0.00 0.00 121.02 +2.31 56 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 111.18 +2.23 56 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 101.43 +2.10 56 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 91.84 +1.94 56 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 82.45 +1.74 56 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 73.34 +1.51 56 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 64.58 +1.25 56 0 0 0
27MAR26 600.00 C 0.00 0.00 0.00 56.25 +0.96 56 0 1 0
27MAR26 610.00 C 0.00 0.00 0.00 48.43 +0.66 56 0 0 0
27MAR26 620.00 C 34.50 34.50 34.50 41.19 +1.60 56 24 39 0
27MAR26 630.00 C 29.20 30.50 29.20 33.56 +0.11 53 3 2 +2
27MAR26 640.00 C 0.00 0.00 0.00 27.81 -0.13 54 0 0 0
27MAR26 650.00 C 20.33 20.33 19.12 22.74 -0.32 54 11 111 +7
27MAR26 660.00 C 22.00 22.00 13.70 18.33 -0.47 55 31 107 -3
27MAR26 670.00 C 18.00 18.00 12.70 14.57 -0.57 55 2 6 +1
27MAR26 680.00 C 14.00 16.20 10.00 11.42 -0.94 55 14 22 +4
27MAR26 690.00 C 0.00 0.00 0.00 8.83 -0.92 55 0 46 0
27MAR26 700.00 C 6.85 6.85 6.59 6.91 -0.90 56 48 37 +22
27MAR26 710.00 C 9.35 9.35 6.26 5.36 -0.63 57 62 68 0
27MAR26 720.00 C 0.00 0.00 0.00 3.97 -0.57 56 0 20 0
27MAR26 730.00 C 0.00 0.00 0.00 2.82 -0.48 56 0 15 0
27MAR26 740.00 C 0.00 0.00 0.00 2.03 -0.41 56 0 0 0
27MAR26 750.00 C 0.00 0.00 0.00 1.44 -0.35 56 0 0 0
27MAR26 760.00 C 0.00 0.00 0.00 1.01 -0.29 56 0 15 0
30MAR26 182.50 C 466.51 466.51 466.51 468.15 +2.48 0 15 15 +15
30MAR26 185.00 C 0.00 0.00 0.00 465.66 +2.49 188 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 463.16 +2.49 174 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 460.66 +2.49 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 458.16 +2.48 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 455.67 +2.49 184 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 453.17 +2.49 176 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 450.67 +2.49 158 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 445.67 +2.48 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 440.68 +2.49 164 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 435.68 +2.48 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 430.69 +2.49 163 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 425.69 +2.48 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 420.70 +2.49 160 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 415.70 +2.48 140 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 410.70 +2.48 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 405.71 +2.48 144 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 400.71 +2.48 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 395.72 +2.49 142 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 390.72 +2.48 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 385.72 +2.48 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 380.73 +2.48 124 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 375.73 +2.48 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 370.74 +2.48 126 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 365.74 +2.48 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 360.75 +2.48 124 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 355.75 +2.48 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 350.75 +2.47 0 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 340.76 +2.48 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 330.77 +2.48 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 320.78 +2.48 89 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 310.79 +2.48 95 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 300.80 +2.48 95 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 290.81 +2.48 93 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 280.81 +2.47 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 270.82 +2.47 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 260.83 +2.47 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 250.84 +2.47 69 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 240.85 +2.47 70 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 230.86 +2.47 69 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 220.86 +2.46 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 210.87 +2.46 0 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 200.88 +2.46 0 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 190.89 +2.46 0 0 16 0
30MAR26 470.00 C 179.80 179.80 179.80 180.90 +2.46 49 20 124 0
30MAR26 480.00 C 0.00 0.00 0.00 170.92 +2.45 53 0 13 0
30MAR26 490.00 C 0.00 0.00 0.00 160.94 +2.44 53 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 150.97 +2.41 52 0 320 -426
30MAR26 510.00 C 135.00 135.00 135.00 141.02 -1.23 52 16 429 0
30MAR26 520.00 C 0.00 0.00 0.00 131.10 +2.30 52 0 94 -9
30MAR26 530.00 C 0.00 0.00 0.00 121.25 -0.96 52 0 17 -6
30MAR26 540.00 C 108.00 108.00 108.00 111.47 +2.10 52 9 162 -17
30MAR26 550.00 C 0.00 0.00 0.00 101.82 +1.95 52 0 119 -774
30MAR26 560.00 C 87.95 87.95 87.95 92.34 +1.75 52 60 320 -288
30MAR26 570.00 C 0.00 0.00 0.00 83.09 +1.52 52 0 337 0
30MAR26 580.00 C 81.26 81.26 81.26 74.13 +1.25 52 21 224 +4
30MAR26 590.00 C 57.20 57.20 57.20 65.54 +0.97 52 2 448 0
30MAR26 600.00 C 58.58 58.58 49.50 57.39 +2.10 52 92 1,281 -30
30MAR26 610.00 C 40.00 44.25 40.00 49.74 +0.37 52 11 558 0
30MAR26 620.00 C 37.47 37.47 37.47 42.65 +0.08 52 30 751 -30
30MAR26 630.00 C 31.02 31.02 28.00 36.16 +0.89 52 68 720 -15
30MAR26 640.00 C 32.50 32.50 24.00 29.40 -0.42 50 54 311 -45
30MAR26 650.00 C 20.50 20.50 17.73 24.36 -0.60 50 4 398 -2
30MAR26 660.00 C 20.68 20.68 16.50 19.94 -0.74 50 24 204 +6
30MAR26 670.00 C 18.00 18.46 13.20 16.13 -0.83 51 5 232 0
30MAR26 680.00 C 14.21 14.21 10.75 12.89 -0.88 51 8 431 +2
30MAR26 690.00 C 14.86 14.86 8.65 10.17 -0.89 51 4 173 0
30MAR26 700.00 C 9.91 12.00 7.00 7.93 -0.87 51 46 285 +26
30MAR26 710.00 C 7.10 7.10 5.60 6.49 -0.71 52 3 273 +2
30MAR26 720.00 C 7.50 7.90 5.00 4.94 -0.79 52 32 148 -21
30MAR26 730.00 C 0.00 0.00 0.00 3.72 -0.70 52 0 565 0
30MAR26 740.00 C 5.22 5.22 4.73 2.77 -0.61 52 6 185 +6
30MAR26 750.00 C 3.67 3.67 3.67 1.98 -0.51 52 1 190 0
30MAR26 760.00 C 0.00 0.00 0.00 1.44 -0.42 52 0 120 0
30MAR26 770.00 C 1.69 2.09 1.69 1.03 -0.36 52 3 146 -2
30MAR26 780.00 C 0.00 0.00 0.00 0.74 -0.28 52 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.52 -0.23 52 0 30 0
30MAR26 800.00 C 1.83 1.83 1.83 0.36 -0.18 52 17 51 +10
30MAR26 810.00 C 0.00 0.00 0.00 0.25 -0.15 52 0 309 0
30MAR26 820.00 C 1.18 1.18 1.18 0.17 -0.11 52 1 59 -1
30MAR26 830.00 C 1.38 1.38 1.38 0.12 -0.08 52 5 20 +5
30MAR26 840.00 C 0.68 0.68 0.58 0.08 -0.06 52 40 42 +36
30MAR26 850.00 C 0.73 0.73 0.73 0.05 -0.05 52 5 255 +5
30MAR26 860.00 C 0.65 0.65 0.65 0.03 -0.04 51 5 5 0
30MAR26 870.00 C 0.70 0.78 0.70 0.02 -0.03 51 15 15 +15
30MAR26 880.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 104 0
30MAR26 890.00 C 0.63 0.72 0.63 0.01 -0.01 52 50 360 +35
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,394 0
29APR26 360.00 C 0.00 0.00 0.00 291.08 +2.48 60 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 281.09 +2.47 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 271.11 +2.47 52 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 261.13 +2.48 54 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 251.14 +2.47 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 241.16 +2.47 47 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 231.18 +2.46 47 0 80 0
29APR26 430.00 C 0.00 0.00 0.00 221.21 +2.46 48 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 211.24 +2.44 47 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 201.29 +2.42 48 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 191.37 +2.41 48 0 46 0
29APR26 470.00 C 0.00 0.00 0.00 181.47 +2.37 48 0 159 0
29APR26 480.00 C 0.00 0.00 0.00 171.64 +2.31 48 0 519 -1
29APR26 490.00 C 0.00 0.00 0.00 161.88 +2.28 48 0 217 -17
29APR26 500.00 C 0.00 0.00 0.00 152.21 +2.18 48 0 1,907 -68
29APR26 510.00 C 136.70 136.70 136.67 142.68 +0.43 48 30 488 +5
29APR26 520.00 C 0.00 0.00 0.00 133.33 +2.03 48 0 116 0
29APR26 530.00 C 117.50 117.50 117.50 124.12 +1.82 48 1 142 0
29APR26 540.00 C 113.44 113.44 108.50 115.22 +1.78 48 6 159 0
29APR26 550.00 C 105.00 105.00 95.92 106.51 +1.54 48 41 326 -40
29APR26 560.00 C 0.00 0.00 0.00 98.17 +1.48 48 0 194 0
29APR26 570.00 C 0.00 0.00 0.00 90.15 +1.28 48 0 186 0
29APR26 580.00 C 0.00 0.00 0.00 82.43 +1.11 48 0 857 0
29APR26 590.00 C 0.00 0.00 0.00 75.21 +3.19 48 0 729 0
29APR26 600.00 C 65.00 65.00 65.00 68.22 +0.76 48 1 2,409 -1
29APR26 610.00 C 0.00 0.00 0.00 61.87 +2.48 48 0 592 0
29APR26 620.00 C 52.20 52.20 52.20 55.68 +2.13 48 1 450 0
29APR26 630.00 C 0.00 0.00 0.00 48.68 +0.35 46 0 288 0
29APR26 640.00 C 35.66 36.10 35.66 43.50 +0.27 46 45 167 +25
29APR26 650.00 C 34.11 34.11 31.92 38.95 +0.11 46 18 277 +3
29APR26 660.00 C 0.00 0.00 0.00 34.60 +0.06 47 0 81 0
29APR26 670.00 C 30.46 30.46 30.46 30.75 -0.06 47 10 245 0
29APR26 680.00 C 0.00 0.00 0.00 27.18 -0.11 47 0 306 0
29APR26 690.00 C 0.00 0.00 0.00 23.94 -0.19 47 0 74 0
29APR26 700.00 C 18.72 18.72 17.60 21.10 -0.22 47 35 2,041 -10
29APR26 710.00 C 20.68 20.68 15.70 18.36 -0.27 47 111 159 +111
29APR26 720.00 C 17.40 17.40 13.82 16.17 -0.29 47 3 76 +1
29APR26 730.00 C 17.00 17.00 12.37 14.00 -0.29 47 22 92 0
29APR26 740.00 C 13.50 13.50 11.35 12.22 -0.37 47 3 29 0
29APR26 750.00 C 10.50 10.55 9.80 10.59 -0.99 47 15 53 +8
29APR26 760.00 C 9.33 9.33 9.20 9.14 -0.83 47 32 279 +29
28MAY26 360.00 C 0.00 0.00 0.00 291.08 +2.48 51 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 281.09 +2.47 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 271.11 +2.47 43 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 261.13 +2.47 46 0 0 0
28MAY26 400.00 C 250.00 250.00 246.30 251.15 +2.47 45 109 98 -98
28MAY26 410.00 C 0.00 0.00 0.00 241.17 +2.46 44 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 231.20 +2.44 44 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 221.25 +2.43 45 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 211.33 +2.41 45 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 201.43 +2.36 44 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 191.61 +2.31 44 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 181.86 +2.23 44 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 172.22 +2.16 44 0 27 0
28MAY26 490.00 C 0.00 0.00 0.00 162.74 +2.04 44 0 19 0
28MAY26 500.00 C 164.51 164.51 164.51 153.41 +1.97 44 1 105 0
28MAY26 510.00 C 0.00 0.00 0.00 144.30 +1.78 44 0 99 -86
28MAY26 520.00 C 0.00 0.00 0.00 135.43 +1.73 44 0 136 0
28MAY26 530.00 C 0.00 0.00 0.00 126.79 +1.48 44 0 144 0
28MAY26 540.00 C 106.68 107.47 106.10 118.51 +1.45 44 36 83 -7
28MAY26 550.00 C 99.93 99.93 99.93 110.41 +1.15 44 15 264 +13
28MAY26 560.00 C 0.00 0.00 0.00 102.82 +1.13 44 0 71 0
28MAY26 570.00 C 0.00 0.00 0.00 95.32 +0.86 44 0 38 0
28MAY26 580.00 C 83.47 83.47 83.47 88.46 +0.80 44 13 370 0
28MAY26 590.00 C 75.00 75.00 75.00 81.71 +0.75 44 4 438 0
28MAY26 600.00 C 0.00 0.00 0.00 75.45 +0.48 44 0 1,822 0
28MAY26 610.00 C 0.00 0.00 0.00 69.51 +0.47 44 0 371 0
28MAY26 620.00 C 0.00 0.00 0.00 61.84 +0.20 43 0 283 0
28MAY26 630.00 C 0.00 0.00 0.00 56.87 +0.19 43 0 355 0
28MAY26 640.00 C 0.00 0.00 0.00 51.91 +0.17 43 0 64 0
28MAY26 650.00 C 0.00 0.00 0.00 47.53 -0.02 43 0 91 0
28MAY26 660.00 C 0.00 0.00 0.00 43.35 -0.04 43 0 292 0
28MAY26 670.00 C 0.00 0.00 0.00 39.28 -0.20 43 0 56 0
28MAY26 680.00 C 0.00 0.00 0.00 35.86 -0.20 43 0 17 0
28MAY26 690.00 C 0.00 0.00 0.00 32.43 -0.22 44 0 38 0
28MAY26 700.00 C 24.44 24.44 24.44 29.31 -0.31 44 10 109 0
28MAY26 710.00 C 22.66 22.66 22.66 26.57 -0.33 44 1 49 0
28MAY26 720.00 C 0.00 0.00 0.00 23.84 -0.33 44 0 28 0
28MAY26 730.00 C 0.00 0.00 0.00 21.49 -0.38 44 0 40 0
28MAY26 740.00 C 0.00 0.00 0.00 19.97 -0.39 44 0 47 0
28MAY26 750.00 C 15.20 15.20 15.20 17.78 -0.41 44 2 1,034 +2
28MAY26 760.00 C 0.00 0.00 0.00 15.97 -0.41 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 400.90 +2.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 395.91 +2.48 71 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 390.92 +2.48 71 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 385.92 +2.47 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 380.93 +2.47 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 375.94 +2.48 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 370.95 +2.48 64 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 365.96 +2.48 64 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 360.96 +2.47 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 355.97 +2.47 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 350.98 +2.47 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 341.00 +2.48 58 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 331.01 +2.47 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 321.03 +2.47 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 311.04 +2.47 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 301.06 +2.47 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 291.08 +2.47 47 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 281.09 +2.46 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 271.11 +2.46 42 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 261.14 +2.47 43 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 251.17 +2.46 43 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 241.23 +2.47 43 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 231.30 +2.45 43 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 221.45 +2.48 43 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 211.64 +2.45 43 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 201.96 +2.48 43 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 192.38 +2.45 43 0 746 0
29JUN26 470.00 C 0.00 0.00 0.00 182.99 +2.48 43 0 76 0
29JUN26 480.00 C 0.00 0.00 0.00 175.47 +4.16 47 0 2,512 0
29JUN26 490.00 C 0.00 0.00 0.00 164.75 +2.48 43 0 840 0
29JUN26 500.00 C 149.08 149.08 149.08 156.03 +4.59 43 1 2,321 0
29JUN26 510.00 C 0.00 0.00 0.00 147.41 +2.48 43 0 187 0
29JUN26 520.00 C 0.00 0.00 0.00 139.29 +2.47 43 0 289 0
29JUN26 530.00 C 0.00 0.00 0.00 131.26 +2.50 43 0 326 0
29JUN26 540.00 C 0.00 0.00 0.00 123.61 +2.44 43 0 925 0
29JUN26 550.00 C 0.00 0.00 0.00 116.26 +2.48 43 0 712 0
29JUN26 560.00 C 0.00 0.00 0.00 108.97 +2.38 43 0 3,099 0
29JUN26 570.00 C 0.00 0.00 0.00 102.36 +2.42 43 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 95.75 +2.40 43 0 130 0
29JUN26 590.00 C 0.00 0.00 0.00 89.48 +2.30 43 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 83.66 +2.31 43 0 369 0
29JUN26 610.00 C 66.35 66.35 66.35 75.50 +2.25 41 15 1,094 +15
29JUN26 620.00 C 0.00 0.00 0.00 70.35 +2.11 41 0 160 0
29JUN26 630.00 C 0.00 0.00 0.00 65.47 +2.11 41 0 154 0
29JUN26 640.00 C 51.70 51.70 49.23 60.59 +2.12 42 25 210 +5
29JUN26 650.00 C 47.49 47.90 47.49 56.28 +1.94 42 13 340 +7
29JUN26 660.00 C 0.00 0.00 0.00 52.17 +1.95 42 0 497 0
29JUN26 670.00 C 0.00 0.00 0.00 48.06 +1.96 42 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 44.46 +1.74 42 0 32 0
29JUN26 690.00 C 35.83 35.83 35.83 41.08 +1.74 42 1 78 +1
29JUN26 700.00 C 0.00 0.00 0.00 37.71 +1.76 42 0 132 0
29JUN26 710.00 C 0.00 0.00 0.00 34.68 +1.52 42 0 49 0
29JUN26 720.00 C 30.46 30.46 30.46 31.99 +1.53 42 3 59 +3
29JUN26 730.00 C 0.00 0.00 0.00 29.30 +1.54 42 0 18 0
29JUN26 740.00 C 0.00 0.00 0.00 26.71 +0.50 42 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 25.39 +1.34 43 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 23.24 +1.35 43 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 21.09 +1.27 43 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 19.30 +1.10 43 0 15 0
29JUN26 790.00 C 0.00 0.00 0.00 17.69 +1.10 43 0 15 0
29JUN26 800.00 C 15.50 15.50 15.45 15.59 +0.62 43 12 37 +12
29JUN26 810.00 C 0.00 0.00 0.00 14.47 +0.87 43 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 13.30 +0.88 43 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 12.12 +0.88 43 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 10.95 +0.88 43 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 9.84 +0.67 43 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 9.02 +0.68 43 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 8.20 +0.68 43 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 7.37 +0.68 43 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 6.59 +0.50 43 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 6.03 +0.50 43 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 331.01 +2.47 47 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 321.03 +2.47 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 311.04 +2.45 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 301.06 +2.43 41 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 291.12 +2.39 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 281.25 +2.39 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 271.45 +2.31 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 261.80 +2.31 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 252.25 +2.20 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 242.93 +2.18 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 233.69 +2.09 41 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 224.79 +2.04 41 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 215.99 +2.04 41 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 207.34 +1.89 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 199.02 +1.88 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 190.73 +7.55 41 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 182.70 +1.70 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 174.94 +1.70 41 0 17 0
29SEP26 500.00 C 0.00 0.00 0.00 167.18 +1.69 41 0 2,195 0
29SEP26 510.00 C 0.00 0.00 0.00 159.76 +1.49 41 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 152.62 +1.48 41 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 145.48 +1.47 41 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 138.62 +1.25 41 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 132.17 +1.24 41 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 125.73 +1.24 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 119.33 +1.01 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 113.64 +1.00 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 107.95 +1.00 41 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 102.26 +0.99 41 0 158 0
29SEP26 610.00 C 0.00 0.00 0.00 94.05 +0.74 39 0 44 0
29SEP26 620.00 C 88.56 88.56 88.56 89.29 +0.73 39 2 42 0
29SEP26 630.00 C 0.00 0.00 0.00 84.53 +0.73 39 0 687 0
29SEP26 640.00 C 0.00 0.00 0.00 79.77 +0.72 39 0 25 0
29SEP26 650.00 C 0.00 0.00 0.00 75.57 +0.53 40 0 74 0
29SEP26 660.00 C 0.00 0.00 0.00 71.56 +0.52 40 0 78 0
29SEP26 670.00 C 0.00 0.00 0.00 67.56 +0.51 40 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 63.55 +0.50 40 0 6 0
29SEP26 690.00 C 0.00 0.00 0.00 60.08 +0.33 40 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 56.81 +0.33 40 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 53.53 +0.32 40 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 50.25 +0.32 40 0 6 0
29SEP26 730.00 C 0.00 0.00 0.00 47.30 -1.27 40 0 51 0
29SEP26 740.00 C 0.00 0.00 0.00 46.07 +0.18 41 0 12 0
29SEP26 750.00 C 0.00 0.00 0.00 43.38 +0.17 41 0 0 0
29SEP26 760.00 C 40.50 40.50 40.50 40.70 +0.17 41 1 1 +1
30DEC26 380.00 C 0.00 0.00 0.00 274.81 +2.33 39 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 265.82 +2.32 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 257.13 +2.26 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 248.49 +2.26 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 239.86 +2.20 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 231.64 +2.17 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 223.44 +2.17 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 215.24 +2.12 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 207.50 +2.05 39 0 6 0
30DEC26 470.00 C 183.16 183.49 177.38 199.84 +2.06 39 135 390 +135
30DEC26 480.00 C 0.00 0.00 0.00 192.17 +2.05 39 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 184.85 +1.91 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 177.81 +1.92 39 0 90 0
30DEC26 510.00 C 0.00 0.00 0.00 170.76 +1.91 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 163.72 +1.75 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 157.37 +1.75 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 151.02 +1.74 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 144.67 +1.74 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 138.48 +1.57 39 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 132.88 +1.57 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 127.28 +1.57 39 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 121.68 +1.57 39 0 275 0
30DEC26 600.00 C 0.00 0.00 0.00 116.17 +1.37 39 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 108.01 +1.33 38 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 103.33 +1.33 38 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 98.66 +1.33 38 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 93.98 +1.33 38 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 89.85 +1.14 38 0 4 0
30DEC26 660.00 C 0.00 0.00 0.00 85.93 +1.14 38 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 82.00 +1.14 38 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 78.07 +1.13 38 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 74.17 +0.95 38 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 70.96 +0.95 38 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 67.75 +0.94 38 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 64.54 +0.94 38 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 61.34 -0.92 39 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 58.13 -0.99 39 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 57.29 +2.49 39 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 54.66 +0.79 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 270.98 +2.00 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 262.42 +1.86 38 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 254.26 +1.82 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 246.14 +1.81 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 238.01 +1.80 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 230.23 +1.60 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 222.64 +1.59 38 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 215.05 +1.58 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 207.52 +1.36 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 200.55 +1.35 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 193.58 +1.34 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 186.61 +1.33 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 179.81 +1.09 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 173.54 +1.08 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 167.26 +1.07 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 160.99 +1.06 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 154.79 +0.82 38 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 149.26 +0.81 38 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 143.73 +0.79 38 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 138.20 +0.78 38 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 132.68 +0.78 38 0 328 0
30MAR27 600.00 C 0.00 0.00 0.00 127.61 +0.54 38 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 119.17 +0.51 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 114.56 +0.50 37 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 109.95 +0.49 37 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 105.34 +0.48 37 0 8 0
30MAR27 650.00 C 0.00 0.00 0.00 101.28 +0.29 37 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 97.41 +0.28 37 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 93.54 +0.26 37 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 89.68 +0.26 37 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 85.81 +0.24 37 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 82.28 +0.08 37 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 79.13 +0.08 37 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 75.98 +0.07 37 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 75.07 +0.05 38 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 69.67 -2.11 37 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 66.51 -2.02 37 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 65.85 -0.08 38 0 0 0
TOTAL CALL 2,201 61,672 -2,022
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 173 0 41 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 164 0 47 0
20MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 146 0 16 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
20MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
20MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
20MAR26 500.00 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
20MAR26 510.00 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
20MAR26 520.00 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
20MAR26 530.00 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
20MAR26 540.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 31 0
20MAR26 550.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 332 0
20MAR26 560.00 P 0.00 0.00 0.00 0.01 -0.10 67 0 72 0
20MAR26 570.00 P 0.17 0.35 0.17 0.02 -0.22 63 21 140 +11
20MAR26 580.00 P 0.60 0.70 0.38 0.07 -0.46 63 17 174 +7
20MAR26 590.00 P 0.90 0.90 0.90 0.20 -0.87 63 4 178 0
20MAR26 600.00 P 1.21 1.39 0.90 0.52 -1.45 63 193 664 +101
20MAR26 610.00 P 2.30 2.50 1.90 1.19 -2.18 63 21 276 -3
20MAR26 620.00 P 2.64 5.00 2.64 2.43 -3.10 64 130 449 +60
20MAR26 630.00 P 4.50 6.88 4.50 4.56 -3.93 64 47 215 -9
20MAR26 640.00 P 8.00 12.38 6.67 7.78 -4.58 64 50 135 +16
20MAR26 650.00 P 13.00 20.00 9.04 12.24 -5.14 65 143 368 +12
20MAR26 660.00 P 18.00 22.96 15.50 18.12 -5.25 66 24 86 0
20MAR26 670.00 P 0.00 0.00 0.00 25.16 -5.12 68 0 146 0
20MAR26 680.00 P 0.00 0.00 0.00 32.34 -5.68 63 0 45 0
20MAR26 690.00 P 0.00 0.00 0.00 41.01 -4.15 63 0 0 0
20MAR26 700.00 P 0.00 0.00 0.00 50.24 -3.72 63 0 15 0
20MAR26 710.00 P 0.00 0.00 0.00 59.83 -3.33 63 0 0 0
20MAR26 720.00 P 0.00 0.00 0.00 69.62 -3.02 63 0 0 0
20MAR26 730.00 P 0.00 0.00 0.00 79.53 -2.80 62 0 0 0
20MAR26 740.00 P 0.00 0.00 0.00 89.50 -2.65 0 0 0 0
20MAR26 750.00 P 0.00 0.00 0.00 99.50 -2.56 0 0 0 0
20MAR26 760.00 P 0.00 0.00 0.00 109.50 -2.51 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 0.18 -0.15 56 0 15 0
27MAR26 540.00 P 1.20 1.20 1.20 0.33 -0.24 56 10 10 +10
27MAR26 550.00 P 1.38 1.38 1.38 0.58 -0.36 56 1 11 +1
27MAR26 560.00 P 0.00 0.00 0.00 0.98 -0.52 56 0 1 0
27MAR26 570.00 P 0.00 0.00 0.00 1.64 -0.73 56 0 0 0
27MAR26 580.00 P 3.85 3.85 3.85 2.56 -0.95 56 10 22 +10
27MAR26 590.00 P 5.20 5.89 5.20 3.83 -1.20 56 3 29 +3
27MAR26 600.00 P 7.05 8.00 7.05 5.56 -1.48 57 4 48 +1
27MAR26 610.00 P 8.30 10.30 8.30 7.81 -1.82 57 10 25 -2
27MAR26 620.00 P 12.00 12.00 12.00 10.65 -2.15 57 1 9 +1
27MAR26 630.00 P 15.50 17.20 13.03 14.13 -2.47 57 5 77 -2
27MAR26 640.00 P 20.00 20.00 20.00 18.29 -2.74 57 1 1 +1
27MAR26 650.00 P 23.50 24.50 23.50 23.18 -2.93 58 20 158 +5
27MAR26 660.00 P 31.00 34.00 27.30 28.86 -2.97 58 22 102 +10
27MAR26 670.00 P 38.00 39.50 38.00 35.20 -2.01 59 7 37 0
27MAR26 680.00 P 0.00 0.00 0.00 40.94 -3.10 56 0 10 0
27MAR26 690.00 P 0.00 0.00 0.00 48.25 -3.12 56 0 1 0
27MAR26 700.00 P 0.00 0.00 0.00 56.05 -3.08 56 0 0 0
27MAR26 710.00 P 0.00 0.00 0.00 64.31 -3.10 56 0 0 0
27MAR26 720.00 P 0.00 0.00 0.00 73.01 -3.02 56 0 0 0
27MAR26 730.00 P 0.00 0.00 0.00 81.99 -2.93 56 0 0 0
27MAR26 740.00 P 0.00 0.00 0.00 91.20 -2.84 56 0 0 0
27MAR26 750.00 P 0.00 0.00 0.00 100.61 -2.83 56 0 0 0
27MAR26 760.00 P 0.00 0.00 0.00 110.22 -2.75 56 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 207 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 204 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 200 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 194 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 192 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 188 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 184 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 180 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 173 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 170 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 163 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 160 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 156 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 153 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 150 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 147 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 144 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 141 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 138 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 136 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 133 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 130 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 127 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 122 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 117 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 112 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 98 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 94 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 90 0 286 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,790 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 78 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 74 0 608 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,197 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 67 0 486 0
30MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,849 0
30MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,143 0
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6,725 0
30MAR26 480.00 P 0.60 0.65 0.60 0.01 -0.01 52 20 2,912 0
30MAR26 490.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 2,137 0
30MAR26 500.00 P 0.80 0.85 0.75 0.04 -0.06 52 49 3,115 -49
30MAR26 510.00 P 0.00 0.00 0.00 0.08 -0.10 52 0 445 0
30MAR26 520.00 P 0.00 0.00 0.00 0.16 -0.16 52 0 471 0
30MAR26 530.00 P 1.30 1.30 1.30 0.29 -0.26 52 8 214 -8
30MAR26 540.00 P 1.57 1.57 1.57 0.51 -0.35 52 1 160 +1
30MAR26 550.00 P 1.75 1.75 1.75 0.84 -0.50 52 4 700 +3
30MAR26 560.00 P 2.08 2.50 2.08 1.39 -0.73 52 7 169 -1
30MAR26 570.00 P 2.99 4.00 2.99 2.14 -1.00 52 28 370 +1
30MAR26 580.00 P 3.80 4.40 3.80 3.21 -1.29 52 8 355 0
30MAR26 590.00 P 5.15 6.87 4.90 4.67 -1.58 52 263 552 +119
30MAR26 600.00 P 6.90 8.80 6.90 6.59 -1.85 52 53 286 +4
30MAR26 610.00 P 10.00 12.00 10.00 9.03 -2.08 53 46 324 0
30MAR26 620.00 P 10.25 15.60 10.25 12.03 -2.41 53 57 360 +39
30MAR26 630.00 P 16.50 20.60 14.50 15.64 -2.75 53 40 434 +12
30MAR26 640.00 P 21.00 23.50 18.00 19.87 -3.04 53 27 193 -4
30MAR26 650.00 P 27.00 30.00 22.00 24.77 -3.22 53 35 513 -21
30MAR26 660.00 P 29.10 38.00 28.00 30.45 -3.27 54 22 267 +10
30MAR26 670.00 P 40.50 40.50 40.00 35.66 -3.32 52 2 175 +1
30MAR26 680.00 P 0.00 0.00 0.00 42.31 -3.37 52 0 209 0
30MAR26 690.00 P 0.00 0.00 0.00 49.46 -3.36 52 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 57.17 -3.37 52 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 65.34 -3.30 52 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 73.84 -3.19 52 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 82.63 -3.15 52 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 91.74 -3.07 52 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 101.06 -2.94 52 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 110.54 -2.87 52 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 120.16 -2.81 52 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 129.90 -2.72 52 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 139.72 -6.94 52 0 9 0
30MAR26 800.00 P 0.00 0.00 0.00 149.60 -7.18 52 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 159.54 -2.56 52 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 169.50 -7.70 0 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 179.50 -7.97 0 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 189.50 -8.26 0 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 199.50 -8.56 0 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 209.50 -8.86 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 219.50 -9.14 0 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 229.50 -9.04 0 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 246.69 -1.76 130 0 45 0
30MAR26 900.00 P 0.00 0.00 0.00 256.99 -1.39 134 0 228 0
29APR26 360.00 P 0.92 0.96 0.92 0.01 0.00 52 30 144 +30
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 380.00 P 1.13 1.17 1.13 0.01 -0.01 47 30 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 149 0
29APR26 420.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 3,555 0
29APR26 430.00 P 0.00 0.00 0.00 0.18 -0.06 48 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.29 -0.08 48 0 316 0
29APR26 450.00 P 0.00 0.00 0.00 0.42 -0.14 48 0 2,073 0
29APR26 460.00 P 0.00 0.00 0.00 0.63 -0.17 48 0 2,580 0
29APR26 470.00 P 0.00 0.00 0.00 0.92 -0.24 48 0 1,644 0
29APR26 480.00 P 0.00 0.00 0.00 1.27 -0.31 48 0 341 0
29APR26 490.00 P 0.00 0.00 0.00 1.78 -0.34 48 0 314 0
29APR26 500.00 P 4.00 4.00 3.90 2.42 -0.54 48 3 2,418 +3
29APR26 510.00 P 0.00 0.00 0.00 3.26 -0.62 48 0 187 0
29APR26 520.00 P 0.00 0.00 0.00 4.34 -0.65 48 0 122 0
29APR26 530.00 P 7.02 7.02 6.88 5.54 -0.87 48 4 96 +1
29APR26 540.00 P 7.62 8.86 7.62 7.09 -0.87 48 22 427 +19
29APR26 550.00 P 11.00 11.00 10.37 8.87 -1.12 48 2 254 +1
29APR26 560.00 P 12.27 12.90 12.27 10.94 -1.16 48 4 360 +1
29APR26 570.00 P 13.00 17.70 13.00 13.41 -1.40 48 9 740 -2
29APR26 580.00 P 17.00 19.53 17.00 16.11 -1.51 49 42 137 +31
29APR26 590.00 P 0.00 0.00 0.00 19.35 -1.68 49 5 392 +5
29APR26 600.00 P 26.50 28.50 26.50 22.76 -1.82 49 5 239 -2
29APR26 610.00 P 32.00 32.00 30.57 26.81 -1.96 49 23 586 +3
29APR26 620.00 P 35.95 37.46 35.95 31.00 -2.07 49 13 193 +12
29APR26 630.00 P 39.00 42.78 38.00 35.85 -2.22 49 79 191 +73
29APR26 640.00 P 43.11 48.33 42.37 40.85 -2.24 49 147 430 +146
29APR26 650.00 P 0.00 0.00 0.00 46.46 -2.45 49 0 52 0
29APR26 660.00 P 59.67 59.67 59.67 52.28 -2.46 50 15 162 +15
29APR26 670.00 P 70.00 70.00 70.00 58.59 -0.84 50 1 295 0
29APR26 680.00 P 0.00 0.00 0.00 63.30 -2.56 48 0 89 0
29APR26 690.00 P 0.00 0.00 0.00 70.01 -2.67 48 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 77.15 -2.67 48 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 84.37 -2.73 48 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 92.15 -2.74 48 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 99.93 -2.75 48 0 329 0
29APR26 740.00 P 0.00 0.00 0.00 111.37 +0.48 53 0 195 0
29APR26 750.00 P 128.00 131.00 126.00 119.96 +0.73 53 14 649 +14
29APR26 760.00 P 0.00 0.00 0.00 128.70 +1.00 54 0 60 0
28MAY26 360.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 45 0
28MAY26 370.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 15 0
28MAY26 380.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 32 0
28MAY26 390.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 165 0
28MAY26 400.00 P 0.00 0.00 0.00 0.25 -0.08 45 0 19 0
28MAY26 410.00 P 2.00 2.00 2.00 0.37 -0.09 44 1 25 +1
28MAY26 420.00 P 0.00 0.00 0.00 0.54 -0.13 44 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 0.75 -0.18 44 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.05 -0.22 44 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 1.39 -0.33 44 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 1.91 -0.32 44 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 2.47 -0.47 44 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 3.24 -0.47 44 0 133 0
28MAY26 490.00 P 0.00 0.00 0.00 4.11 -0.65 44 0 143 0
28MAY26 500.00 P 0.00 0.00 0.00 5.20 -0.66 44 0 171 0
28MAY26 510.00 P 0.00 0.00 0.00 6.45 -0.87 44 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 7.97 -0.88 44 0 46 0
28MAY26 530.00 P 12.45 12.45 12.45 9.64 -1.14 44 1 20 0
28MAY26 540.00 P 0.00 0.00 0.00 11.68 -1.14 44 0 38 0
28MAY26 550.00 P 15.70 15.70 15.70 14.24 -1.46 45 1 109 0
28MAY26 560.00 P 0.00 0.00 0.00 16.97 -1.47 45 0 119 0
28MAY26 570.00 P 0.00 0.00 0.00 19.71 -1.72 45 0 549 0
28MAY26 580.00 P 0.00 0.00 0.00 23.11 -1.77 45 0 87 0
28MAY26 590.00 P 32.59 32.60 32.59 26.56 -1.79 45 20 549 -15
28MAY26 600.00 P 32.57 36.88 32.57 30.51 -2.06 45 27 268 +1
28MAY26 610.00 P 37.50 41.10 37.50 34.74 -2.07 45 30 269 +13
28MAY26 620.00 P 45.34 45.34 45.34 39.17 -2.33 45 2 61 0
28MAY26 630.00 P 50.89 50.89 50.89 44.20 -2.34 46 2 65 +2
28MAY26 640.00 P 56.79 56.79 56.79 49.25 -2.37 46 2 15 0
28MAY26 650.00 P 0.00 0.00 0.00 54.91 -2.56 46 0 26 0
28MAY26 660.00 P 0.00 0.00 0.00 60.77 -2.57 46 0 37 0
28MAY26 670.00 P 0.00 0.00 0.00 66.76 -2.74 46 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 71.27 -2.67 44 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 77.74 -2.68 44 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 84.53 -2.78 44 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 91.70 -2.80 44 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 98.90 -2.80 44 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 106.49 -2.85 44 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 114.31 -2.85 44 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 122.15 -2.86 44 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 130.37 -2.86 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29JUN26 300.00 P 1.09 1.15 1.09 0.01 0.00 43 50 158 +28
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 0.00 43 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.12 0.00 43 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.56 +0.02 43 0 462 0
29JUN26 400.00 P 2.84 2.84 2.84 0.78 +0.03 43 15 338 0
29JUN26 410.00 P 0.00 0.00 0.00 1.06 +0.04 43 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 1.40 +0.04 43 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 1.86 +0.05 43 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 2.38 +0.05 43 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 3.06 +0.06 43 0 1,459 0
29JUN26 460.00 P 0.00 0.00 0.00 3.84 +0.06 43 0 1,780 0
29JUN26 470.00 P 0.00 0.00 0.00 4.79 +0.07 43 0 2,204 0
29JUN26 480.00 P 7.42 7.42 7.33 6.08 +0.25 43 20 4,170 0
29JUN26 490.00 P 0.00 0.00 0.00 7.16 +0.07 43 0 632 0
29JUN26 500.00 P 0.00 0.00 0.00 8.70 +0.08 43 0 261 0
29JUN26 510.00 P 0.00 0.00 0.00 10.25 +0.05 43 0 1,710 0
29JUN26 520.00 P 0.00 0.00 0.00 12.31 -0.31 43 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 14.38 +0.06 43 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 16.82 +0.02 43 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 20.08 +0.02 44 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 22.91 -0.05 44 0 64 0
29JUN26 570.00 P 31.78 31.78 31.78 26.38 -0.05 44 1 1,140 0
29JUN26 580.00 P 0.00 0.00 0.00 29.87 -0.04 44 0 44 0
29JUN26 590.00 P 0.00 0.00 0.00 33.69 -0.16 44 0 74 0
29JUN26 600.00 P 41.40 45.38 40.00 37.94 -0.16 44 111 106 +6
29JUN26 610.00 P 0.00 0.00 0.00 42.21 -0.15 44 0 190 0
29JUN26 620.00 P 0.00 0.00 0.00 47.01 -0.31 44 0 166 0
29JUN26 630.00 P 0.00 0.00 0.00 52.09 -0.30 44 0 90 0
29JUN26 640.00 P 63.66 65.07 63.66 57.18 -0.31 44 20 1,074 +20
29JUN26 650.00 P 0.00 0.00 0.00 62.88 -0.48 44 0 508 0
29JUN26 660.00 P 0.00 0.00 0.00 68.77 -0.48 44 0 15 0
29JUN26 670.00 P 83.62 83.62 83.62 74.69 -0.49 45 15 30 +15
29JUN26 680.00 P 0.00 0.00 0.00 81.16 -0.69 45 0 15 0
29JUN26 690.00 P 0.00 0.00 0.00 85.29 -0.67 43 0 15 0
29JUN26 700.00 P 0.00 0.00 0.00 91.80 -0.68 43 0 30 0
29JUN26 710.00 P 0.00 0.00 0.00 98.69 -0.91 43 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 105.90 -0.91 43 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 113.13 -0.91 43 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 120.50 -1.15 43 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 128.34 -1.15 43 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 136.20 -1.16 43 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 144.09 -1.26 43 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 152.34 -1.40 43 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 160.74 -1.41 43 0 0 0
29JUN26 800.00 P 187.50 187.50 187.50 174.24 +3.66 48 5 5 +5
29JUN26 810.00 P 0.00 0.00 0.00 177.65 -1.62 43 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 186.49 -1.64 43 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 195.36 -1.64 43 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 204.25 -1.67 43 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 213.24 -1.84 43 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 222.45 -1.85 43 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 231.68 -1.86 43 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 240.94 -1.88 43 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 250.26 -2.02 43 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 259.75 -2.03 43 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 248 0
29SEP26 330.00 P 0.00 0.00 0.00 0.56 -0.07 41 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 0.78 -0.08 41 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.00 -0.12 41 0 69 0
29SEP26 360.00 P 0.00 0.00 0.00 1.34 -0.13 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 1.70 -0.15 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.19 -0.20 41 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 2.74 -0.20 41 0 44 0
29SEP26 400.00 P 6.00 6.50 6.00 3.38 -0.30 41 10 246 +10
29SEP26 410.00 P 0.00 0.00 0.00 4.19 -0.30 41 0 619 0
29SEP26 420.00 P 0.00 0.00 0.00 5.00 -0.39 41 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 6.12 -0.42 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 7.27 -0.43 41 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 8.55 -0.85 41 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 10.13 -0.59 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 11.72 -0.96 41 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 13.58 -0.77 41 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 15.70 -0.78 41 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 17.82 -1.35 41 0 122 0
29SEP26 510.00 P 0.00 0.00 0.00 20.29 -1.63 41 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 23.03 -1.71 41 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 26.55 -1.04 41 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 29.69 -1.25 41 0 143 0
29SEP26 550.00 P 0.00 0.00 0.00 33.23 -1.26 41 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 36.78 -1.28 42 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 40.42 -1.50 42 0 4 0
29SEP26 580.00 P 0.00 0.00 0.00 44.74 -1.51 42 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 49.08 -1.52 42 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 53.43 -1.53 42 0 49 0
29SEP26 610.00 P 0.00 0.00 0.00 58.21 -1.75 42 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 63.35 -1.77 42 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 68.51 -1.78 42 0 100 0
29SEP26 640.00 P 85.50 85.50 85.50 73.70 -1.80 42 2 19 +2
29SEP26 650.00 P 0.00 0.00 0.00 79.48 -1.98 42 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 85.44 -2.00 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 91.43 -2.01 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 97.45 -2.03 42 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 104.02 -2.19 42 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 110.78 -2.20 43 0 30 0
29SEP26 710.00 P 125.00 130.00 125.00 114.13 -5.63 41 6 10 +6
29SEP26 720.00 P 0.00 0.00 0.00 120.74 -2.16 41 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 127.70 -2.28 41 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 134.97 -2.29 41 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 142.26 -2.30 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 149.57 -2.31 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 4.57 -0.15 39 0 320 0
30DEC26 390.00 P 0.00 0.00 0.00 5.56 0.00 40 0 2 0
30DEC26 400.00 P 9.40 10.00 9.40 6.51 -0.42 39 18 1,176 +8
30DEC26 410.00 P 0.00 0.00 0.00 7.91 -0.22 40 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 9.13 -0.30 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 10.77 -0.31 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 12.43 -0.31 40 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 14.10 -0.37 40 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 16.25 -0.43 40 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 18.46 -0.44 40 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 20.69 -0.44 40 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 23.29 -0.57 40 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 26.14 -0.58 40 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 29.01 +0.28 40 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 31.93 -0.74 40 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 35.51 -0.74 40 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 39.09 -0.75 40 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 42.69 -0.75 40 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 46.50 -0.92 40 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 50.86 -0.93 40 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 55.24 -0.93 40 0 90 0
30DEC26 590.00 P 0.00 0.00 0.00 59.63 -0.94 40 0 103 0
30DEC26 600.00 P 0.00 0.00 0.00 64.18 -1.12 40 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 69.36 -1.13 40 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 74.55 -1.14 40 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 79.76 -1.14 40 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 85.01 -1.17 40 0 130 0
30DEC26 650.00 P 101.50 102.50 99.79 90.84 -1.34 41 271 271 +271
30DEC26 660.00 P 107.00 107.00 107.00 96.85 -1.34 41 20 20 +20
30DEC26 670.00 P 0.00 0.00 0.00 102.87 -1.35 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 108.92 -1.36 41 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 115.06 -1.55 41 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 121.85 -1.55 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 128.65 -1.56 41 0 0 0
30DEC26 720.00 P 150.00 150.00 150.00 135.48 +2.43 41 10 10 +10
30DEC26 730.00 P 0.00 0.00 0.00 142.33 -1.57 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 144.90 -1.69 39 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 152.19 -1.70 39 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 159.51 -1.70 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 8.17 -0.48 38 0 132 0
30MAR27 400.00 P 13.91 13.91 13.91 9.36 -0.63 38 1 121 +1
30MAR27 410.00 P 0.00 0.00 0.00 10.96 -0.66 38 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 12.59 -0.67 38 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 14.23 -0.69 38 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 16.22 -0.87 38 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 18.38 -0.89 38 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 20.56 -0.89 38 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 22.82 -1.12 38 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 25.61 -1.13 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 28.41 -1.14 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 31.22 -1.16 38 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 34.25 -1.38 38 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 37.74 -1.40 38 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 41.25 -1.41 38 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 44.78 -1.42 38 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 48.42 -1.66 38 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 52.68 -1.67 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 58.66 -1.74 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 63.08 -1.75 39 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 67.52 -1.79 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 72.46 -2.00 39 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 77.67 -2.01 39 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 82.90 -2.02 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 88.15 -2.04 39 0 32 0
30MAR27 640.00 P 100.00 100.00 100.00 93.44 -2.09 39 1 1 +1
30MAR27 650.00 P 0.00 0.00 0.00 99.30 -2.25 39 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 105.33 -2.27 39 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 111.38 -2.28 39 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 117.46 -2.29 40 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 119.97 -2.25 38 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 126.28 -2.39 38 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 132.90 -2.40 38 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 139.54 -2.41 38 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 146.20 -2.43 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 152.89 -2.44 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 159.63 -2.47 38 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 166.86 -2.56 38 0 0 0
TOTAL PUT 2,524 111,050 +1,095
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 1.42 -0.02 93 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 0.00 86 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.22 -0.01 80 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 0.00 73 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.02 -0.02 66 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.92 -0.02 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 -0.02 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 -0.01 35 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 0.00 37 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.32 0.00 23 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.02 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.15 -0.01 22 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 1,366 0
30MAR26 5.25 C 0.02 0.02 0.02 0.02 -0.01 25 710 2,096 -229
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 67 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.44 -0.02 20 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 -0.01 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.28 -0.01 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 -0.01 20 0 310 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 565 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 676 0
29APR26 5.50 C 0.03 0.03 0.03 0.02 0.00 21 116 310 0
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 41 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 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 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 0.94 -0.02 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.01 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 0.00 19 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 0.00 20 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 500 0
28MAY26 5.25 C 0.09 0.09 0.09 0.09 -0.01 19 40 1,298 +18
28MAY26 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 2 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 35 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 0.96 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 0.00 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 0.00 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 0.00 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 0.00 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 0.00 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 0.00 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 0.00 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 0.00 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 225 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 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.01 26 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 0.00 25 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 0.00 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 0.00 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 0.00 21 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 0.00 20 0 96 0
29SEP26 5.25 C 0.18 0.18 0.18 0.16 -0.01 20 30 425 +30
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 21 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 25 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 0.98 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 0.00 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.01 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 22 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 0.99 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.02 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 +0.01 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 896 22,133 -181
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 943 0
30MAR26 4.90 P 0.02 0.02 0.02 0.03 -0.01 20 30 1,207 -30
30MAR26 5.00 P 0.06 0.06 0.06 0.06 -0.02 18 60 1,397 +20
30MAR26 5.25 P 0.00 0.00 0.00 0.26 0.00 27 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.01 36 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 +0.01 49 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 +0.01 60 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 +0.01 71 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 20 0 0 0
29APR26 4.80 P 0.05 0.05 0.05 0.05 0.00 20 100 220 +80
29APR26 4.90 P 0.08 0.08 0.08 0.08 0.00 19 100 452 +100
29APR26 5.00 P 0.12 0.12 0.11 0.12 -0.01 19 126 1,576 0
29APR26 5.25 P 0.00 0.00 0.00 0.27 -0.01 17 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.50 +0.01 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.25 +0.01 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 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 0.08 +0.01 19 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 0.00 19 0 344 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 0.00 18 0 841 0
28MAY26 5.25 P 0.00 0.00 0.00 0.31 +0.01 19 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.51 +0.01 19 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.25 +0.01 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 19 0 161 0
29JUN26 4.60 P 0.07 0.07 0.07 0.08 0.00 18 5 28 +5
29JUN26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 0.00 17 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 0.00 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 0.00 16 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.64 0.00 13 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 0.00 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 0.00 0.00 0.00 0.15 0.00 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 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 0.00 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 0.00 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.01 19 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.02 20 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 0.00 14 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.01 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.02 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 0.00 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 0.00 21 0 30 0
30DEC26 5.00 P 0.41 0.41 0.41 0.43 0.00 22 30 132 +30
30DEC26 5.25 P 0.00 0.00 0.00 0.60 0.00 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.02 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.02 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.02 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.03 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.04 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.02 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 +0.03 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 22 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
30MAR27 5.00 P 0.45 0.45 0.45 0.48 +0.01 22 30 60 +30
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.44 +0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.67 +0.02 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 +0.02 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.14 +0.03 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 +0.02 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 +0.03 26 0 0 0
TOTAL PUT 481 17,933 +235
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$ 14.12
30MAR26 5.00 C 0.00 0.00 0.00 9.12 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.87 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.62 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.37 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.17 +0.15 248 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 7.88 +0.11 174 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.63 +0.11 166 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.38 +0.11 157 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.13 +0.11 149 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.88 +0.11 141 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.63 +0.11 134 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.38 +0.11 127 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.14 +0.12 142 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.88 +0.11 113 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.64 +0.12 128 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.38 +0.11 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.14 +0.12 114 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.87 +0.10 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.65 +0.13 111 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.38 +0.11 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.15 +0.13 98 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.65 +0.13 86 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.13 +0.11 48 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.71 +0.18 84 0 232 0
30MAR26 12.00 C 0.00 0.00 0.00 2.15 +0.11 51 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 1.68 +0.10 50 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.25 +0.11 50 0 321 0
30MAR26 13.50 C 0.00 0.00 0.00 0.85 +0.07 46 0 566 0
30MAR26 14.00 C 0.64 0.64 0.46 0.58 +0.06 50 41 335 +30
30MAR26 14.50 C 0.36 0.46 0.36 0.37 +0.05 51 68 196 -34
30MAR26 15.00 C 0.30 0.30 0.20 0.21 +0.03 50 20 175 -20
30MAR26 15.50 C 0.20 0.20 0.14 0.11 +0.01 50 18 247 -14
30MAR26 16.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 261 0
30MAR26 16.50 C 0.07 0.08 0.07 0.03 +0.01 51 16 145 0
30MAR26 17.00 C 0.04 0.04 0.04 0.02 +0.01 55 1 147 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 0.01 0.01 0.01 0.01 0.00 67 22 59 +22
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.50 C 0.01 0.01 0.01 0.01 0.00 78 32 34 +32
29APR26 7.75 C 0.00 0.00 0.00 6.39 +0.11 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.14 +0.11 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.89 +0.10 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.65 +0.11 60 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.40 +0.11 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.28 +0.19 95 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.90 +0.11 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.65 +0.11 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.40 +0.11 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.22 +0.19 66 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.76 +0.22 65 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.21 +0.14 48 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.73 +0.09 44 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.24 +0.09 38 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 1.82 +0.03 39 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.47 +0.12 41 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.10 +0.04 38 0 45 0
29APR26 14.00 C 0.89 0.89 0.89 0.86 +0.09 40 5 87 0
29APR26 14.50 C 0.58 0.58 0.58 0.65 +0.07 41 1 41 -1
29APR26 15.00 C 0.51 0.51 0.51 0.47 +0.06 41 2 109 0
29APR26 15.50 C 0.00 0.00 0.00 0.33 +0.05 41 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 40 0
29APR26 17.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 31 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAY26 8.25 C 0.00 0.00 0.00 5.91 +0.11 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.66 +0.11 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.42 +0.11 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.28 +0.19 71 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.92 +0.11 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.67 +0.10 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.43 +0.11 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.22 +0.14 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.76 +0.16 47 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.25 +0.06 40 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.81 +0.09 40 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.40 +0.09 40 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.99 +0.09 39 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.64 +0.13 39 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.31 +0.07 38 0 135 0
28MAY26 14.00 C 0.95 0.95 0.95 1.06 +0.06 39 7 99 0
28MAY26 14.50 C 0.00 0.00 0.00 0.83 +0.04 38 0 89 0
28MAY26 15.00 C 0.00 0.00 0.00 0.66 +0.05 39 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.50 +0.03 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.38 +0.03 39 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.92 +0.11 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.67 +0.11 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.42 +0.11 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.92 +0.11 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.67 +0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.43 +0.11 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.18 +0.11 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.93 +0.11 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.44 +0.11 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.28 +0.19 56 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.96 +0.15 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.71 +0.14 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.47 +0.12 38 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.28 +0.13 44 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.80 +0.14 41 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.32 +0.13 37 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.86 +0.06 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.42 +0.10 33 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.11 +0.08 37 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.77 +0.12 36 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.43 +0.06 35 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.18 +0.06 35 0 90 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 +0.06 36 0 57 0
29JUN26 15.00 C 0.84 0.84 0.82 0.82 +0.07 37 45 201 +45
29JUN26 15.50 C 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
29JUN26 16.00 C 0.58 0.58 0.57 0.51 +0.03 37 28 61 +28
29JUN26 16.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.92 +0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.68 +0.11 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.43 +0.11 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.18 +0.11 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.94 +0.11 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.69 +0.11 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.45 +0.12 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.28 +0.16 46 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.97 +0.15 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.73 +0.15 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.54 +0.11 40 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.31 +0.12 39 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.87 +0.13 38 0 32 0
29SEP26 11.00 C 0.00 0.00 0.00 3.44 +0.11 37 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 3.01 +0.12 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.66 +0.17 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.32 +0.09 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 +0.08 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.04 35 0 2,500 0
29SEP26 14.00 C 1.35 1.35 1.35 1.48 +0.08 35 17 48 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 +0.06 35 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 +0.06 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 +0.05 36 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 +0.06 36 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 +0.05 36 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 +0.05 36 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 +0.04 36 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 +0.04 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.03 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.43 +0.11 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.19 +0.11 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.95 +0.11 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.71 +0.11 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.47 +0.11 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.29 +0.17 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.01 +0.11 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.78 +0.10 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.57 +0.11 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.38 +0.14 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 +0.14 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.57 +0.13 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 +0.14 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.88 +0.16 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.56 +0.13 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.27 +0.13 35 0 38 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 +0.07 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 +0.07 34 0 16 0
30DEC26 14.50 C 1.46 1.46 1.46 1.54 +0.06 34 2 12 +2
30DEC26 15.00 C 0.00 0.00 0.00 1.36 +0.06 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.21 +0.06 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 +0.06 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 +0.05 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.05 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 +0.04 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.03 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.52 +0.11 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.29 +0.10 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.08 +0.10 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.87 +0.10 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.66 +0.10 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.46 +0.09 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.08 +0.09 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.72 +0.09 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.39 +0.09 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.07 +0.09 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.78 +0.15 34 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.50 +0.09 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 +0.07 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.01 +0.10 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.79 +0.07 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.61 +0.07 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 +0.06 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.30 +0.05 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 +0.05 34 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 +0.04 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 +0.04 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 +0.03 34 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 +0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 +0.01 34 0 0 0
TOTAL CALL 325 16,870 +90
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 151 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 144 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 977 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 247 0
30MAR26 13.00 P 0.10 0.16 0.10 0.12 -0.02 50 47 436 +16
30MAR26 13.50 P 0.20 0.21 0.20 0.24 -0.05 49 34 89 +4
30MAR26 14.00 P 0.39 0.55 0.37 0.45 -0.04 50 68 56 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.74 -0.07 51 0 66 0
30MAR26 15.00 P 0.00 0.00 0.00 1.11 -0.04 54 0 33 0
30MAR26 15.50 P 0.00 0.00 0.00 1.48 -0.09 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.93 -0.15 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.40 -0.10 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.91 -0.10 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.41 -0.14 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.89 -0.17 67 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.88 -0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.38 -0.11 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 42 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 95 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 283 0
29APR26 12.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 302 0
29APR26 13.00 P 0.33 0.33 0.33 0.30 -0.02 40 5 456 +5
29APR26 13.50 P 0.00 0.00 0.00 0.47 -0.03 40 0 89 0
29APR26 14.00 P 0.79 0.79 0.79 0.70 -0.04 40 15 95 0
29APR26 14.50 P 0.00 0.00 0.00 1.00 -0.05 42 0 47 0
29APR26 15.00 P 0.00 0.00 0.00 1.33 -0.06 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.66 -0.06 40 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.12 -0.01 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.51 -0.14 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.03 -0.09 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.44 -0.11 45 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.92 -0.16 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.40 -0.14 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.88 -0.17 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.38 -0.15 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 40 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 510 0
28MAY26 12.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 209 0
28MAY26 13.00 P 0.00 0.00 0.00 0.44 -0.03 38 0 505 0
28MAY26 13.50 P 0.00 0.00 0.00 0.62 -0.05 37 0 75 0
28MAY26 14.00 P 0.00 0.00 0.00 0.87 -0.05 38 0 195 0
28MAY26 14.50 P 0.00 0.00 0.00 1.16 -0.07 39 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 1.50 -0.06 40 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.86 -0.07 41 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.25 -0.08 42 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.62 -0.12 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.11 -0.09 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.53 -0.11 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.95 -0.13 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.43 -0.12 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.93 -0.14 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.38 -0.18 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 38 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 37 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.39 -0.03 36 0 214 0
29JUN26 13.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 714 0
29JUN26 13.50 P 0.00 0.00 0.00 0.78 -0.05 37 0 90 0
29JUN26 14.00 P 1.03 1.03 1.03 1.03 -0.05 38 15 105 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.31 -0.06 38 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.63 -0.06 38 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 1.97 -0.08 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.35 -0.09 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 -0.09 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.18 -0.10 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.61 -0.12 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.08 -0.12 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.54 -0.13 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.98 -0.13 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.48 -0.11 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 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 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.01 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.02 35 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 -0.02 35 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.03 36 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 -0.05 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 -0.05 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.47 -0.05 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 -0.06 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.09 -0.06 37 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.45 0.00 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 -0.12 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.14 -0.12 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.55 -0.13 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.97 -0.07 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.34 -0.20 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 -0.10 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.21 -0.24 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.67 -0.24 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 34 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 0.07 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.01 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.02 34 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 -0.02 34 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.02 34 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 0.00 35 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.03 35 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 -0.05 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.68 -0.06 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 -0.05 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 -0.07 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.06 36 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 -0.08 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.29 -0.16 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.67 -0.19 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.07 -0.19 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.48 -0.21 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.90 -0.23 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.32 -0.25 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.77 -0.24 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.04 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.03 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 -0.05 33 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.05 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 -0.06 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 -0.05 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 -0.06 34 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.14 -0.05 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 -0.07 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 -0.08 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.15 -0.08 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.43 -0.07 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.80 -0.19 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.19 -0.21 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.59 -0.10 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.00 -0.13 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.42 -0.15 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.85 -0.16 34 0 0 0
TOTAL PUT 184 25,799 +50
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 0.00 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.19 -0.01 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.09 -0.01 0 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 105 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.30 0.00 58 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.09 -0.01 41 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
29APR26 1.25 C 0.04 0.04 0.04 0.04 -0.01 39 10 82 +10
29APR26 1.30 C 0.00 0.00 0.00 0.03 0.00 42 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 45 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 56 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 65 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 74 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.05 0.00 42 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 -0.01 34 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 50 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 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.50 0.00 58 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 0.00 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 -0.01 38 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 -0.01 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 0.00 41 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 54 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.50 0.00 52 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.41 0.00 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.08 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.05 0.00 43 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.02 0.00 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 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.37 0.00 44 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.14 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.12 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.11 0.00 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.10 0.00 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.07 +0.01 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.06 +0.01 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.02 +0.01 36 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 0.00 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.38 0.00 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.19 -0.01 42 0 1 0
30MAR27 1.25 C 0.00 0.00 0.00 0.17 -0.01 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.15 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.11 -0.01 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
TOTAL CALL 10 2,036 +10
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 176 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 0.00 43 0 187 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 0.00 40 0 128 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 0.00 51 0 165 0
30MAR26 1.35 P 0.00 0.00 0.00 0.16 0.00 0 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.21 0.00 0 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 37 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 0.00 41 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 0.00 41 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.14 +0.01 44 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.18 0.00 45 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 73 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 49 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 0.00 39 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 0.00 39 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 0.00 41 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.61 0.00 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 76 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 61 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 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 41 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 0.00 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 0.00 43 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.43 0.00 51 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.48 0.00 54 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.53 +0.01 58 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 +0.01 61 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 +0.01 64 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 0.00 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 0.00 62 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.77 0.00 64 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.82 +0.01 66 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.92 +0.01 71 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.02 +0.01 75 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.12 +0.01 80 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 -0.01 39 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 0.00 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 0.00 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.19 0.00 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.22 0.00 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.70 +0.01 45 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.79 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.84 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.04 0.00 49 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 39 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 0.00 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.28 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.32 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.52 0.00 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.61 0.00 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.70 0.00 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 42 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 0.00 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 0.00 41 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 0.08 -0.01 40 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 0.00 41 0 27 0
30MAR27 1.15 P 0.00 0.00 0.00 0.17 -0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 0.00 39 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.58 -0.01 41 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$ 3.31
30MAR26 1.70 C 0.00 0.00 0.00 1.63 -0.02 220 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.33 -0.02 173 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.13 -0.02 145 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.93 -0.02 118 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.83 -0.02 106 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.73 -0.02 94 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.63 -0.02 82 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.53 -0.02 71 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.43 -0.03 59 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.33 -0.03 48 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.24 -0.03 43 0 170 0
30MAR26 3.20 C 0.16 0.16 0.15 0.15 -0.04 34 3 201 0
30MAR26 3.30 C 0.00 0.00 0.00 0.09 -0.04 34 0 202 0
30MAR26 3.40 C 0.07 0.07 0.05 0.05 -0.03 35 12 67 +10
30MAR26 3.50 C 0.03 0.03 0.03 0.03 -0.01 38 7 56 +4
30MAR26 3.60 C 0.02 0.03 0.02 0.02 -0.01 43 11 56 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 33 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.33 -0.03 88 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.22 -0.03 64 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.13 -0.02 73 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.02 -0.03 51 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.93 -0.02 59 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.83 -0.02 52 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.37 -0.01 38 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.29 -0.02 36 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.22 -0.04 34 0 34 0
29APR26 3.30 C 0.17 0.17 0.17 0.16 -0.03 33 4 36 +2
29APR26 3.40 C 0.13 0.13 0.13 0.12 -0.02 34 2 117 +2
29APR26 3.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 121 0
29APR26 3.60 C 0.00 0.00 0.00 0.06 -0.02 34 0 48 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 -0.01 34 0 3 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 -0.01 36 2 45 +2
29APR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 2.20 C 0.00 0.00 0.00 1.13 -0.02 57 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.73 -0.02 35 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.20 -0.02 34 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.15 -0.02 33 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 -0.01 34 0 4 0
28MAY26 3.70 C 0.08 0.08 0.08 0.06 -0.02 33 7 34 +3
28MAY26 3.80 C 0.00 0.00 0.00 0.05 -0.01 34 0 38 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.52 -0.03 58 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.47 -0.03 55 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.42 -0.03 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.37 -0.03 48 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.33 -0.03 63 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.22 -0.03 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.13 -0.02 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.93 -0.03 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.83 -0.02 37 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.64 -0.02 33 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.47 -0.02 33 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.40 -0.02 34 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.34 -0.01 35 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.02 33 0 47 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 -0.02 33 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.18 -0.01 34 0 35 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 -0.02 33 0 12 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 0.00 34 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 0.00 34 0 11 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 0.00 35 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.37 -0.04 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.33 -0.03 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.22 -0.04 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.13 -0.03 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 -0.02 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 -0.03 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 -0.02 33 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 -0.01 33 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 -0.01 32 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.02 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.02 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.02 31 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.02 31 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.02 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 4.10 C 0.10 0.10 0.10 0.07 -0.01 31 12 26 +12
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.33 -0.03 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 -0.04 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 -0.03 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.01 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.03 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.02 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.02 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.02 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 -0.02 30 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.13 -0.04 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.04 -0.04 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.05 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.02 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 -0.02 30 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.02 30 0 400 0
30MAR27 3.40 C 0.36 0.36 0.36 0.36 -0.03 30 1 202 +1
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.02 30 0 100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.02 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
TOTAL CALL 61 4,834 +36
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 141 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 94 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 61 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 209 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 167 0
30MAR26 3.20 P 0.03 0.03 0.03 0.04 0.00 35 4 99 +4
30MAR26 3.30 P 0.08 0.09 0.08 0.09 +0.02 40 8 45 -4
30MAR26 3.40 P 0.13 0.13 0.13 0.14 +0.01 36 4 40 +3
30MAR26 3.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 39 0
30MAR26 3.60 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 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 62 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 51 0
29APR26 3.10 P 0.00 0.00 0.00 0.06 0.00 33 0 47 0
29APR26 3.20 P 0.09 0.09 0.09 0.09 0.00 32 6 43 +3
29APR26 3.30 P 0.14 0.14 0.14 0.14 +0.01 33 1 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
29APR26 3.50 P 0.26 0.26 0.26 0.27 +0.02 35 2 8 +2
29APR26 3.60 P 0.00 0.00 0.00 0.34 +0.02 34 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.51 +0.02 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.60 +0.02 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.81 +0.03 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.10 +0.03 53 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.60 P 0.01 0.01 0.01 0.01 0.00 31 54 54 +52
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
28MAY26 2.80 P 0.03 0.03 0.03 0.03 0.00 30 1 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 0.00 31 0 3 0
28MAY26 3.00 P 0.07 0.07 0.06 0.08 +0.01 31 56 81 +56
28MAY26 3.10 P 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.16 +0.01 31 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.21 +0.01 30 0 4 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 +0.02 30 0 12 0
28MAY26 3.50 P 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.60 +0.03 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.78 +0.04 34 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.06 +0.03 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 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 34 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 34 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 33 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 0.00 33 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.08 +0.01 32 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 +0.01 31 0 34 0
29JUN26 3.20 P 0.00 0.00 0.00 0.20 +0.02 32 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.31 +0.01 31 0 21 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.71 +0.02 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 +0.03 34 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 +0.02 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.99 +0.03 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.08 +0.03 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.18 +0.03 38 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 37 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 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 0.00 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 0.00 29 0 15 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 +0.01 29 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 +0.02 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.02 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 +0.01 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.18 +0.01 30 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 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 30 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.01 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.01 29 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.02 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.02 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 +0.02 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 +0.03 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 +0.02 30 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 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 0.00 29 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 0.00 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 +0.01 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 +0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 +0.02 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.01 28 0 200 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 +0.02 29 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 +0.02 29 0 0 0
TOTAL PUT 136 4,816 +116
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$ 37.26
30MAR26 8.75 C 0.00 0.00 0.00 28.58 -0.28 369 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.33 -0.28 362 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.08 -0.28 355 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.80 -0.22 319 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.58 -0.28 342 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.33 -0.21 335 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.83 -0.28 323 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.33 -0.28 311 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.83 -0.26 300 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 25.29 -0.31 251 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.82 -0.28 272 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 24.32 -0.28 263 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.83 -0.25 260 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.33 -0.20 251 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.85 -0.25 254 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 22.33 -0.27 234 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.83 -0.29 226 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.33 -0.27 218 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.83 -0.26 211 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.33 -0.29 203 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.83 -0.28 196 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.33 -0.27 189 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.83 -0.21 183 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.33 -0.29 176 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.83 -0.29 170 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.31 -0.30 153 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 16.34 -0.27 156 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.34 -0.28 144 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.34 -0.28 133 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.33 -0.30 119 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.35 -0.28 115 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.35 -0.29 105 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 10.36 -0.28 98 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 9.40 -0.19 95 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.38 -0.27 82 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.40 -0.10 76 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.31 -0.21 50 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 5.35 -0.21 50 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 4.43 -0.20 51 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.62 -0.26 54 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 2.81 -0.23 52 0 70 0
30MAR26 36.00 C 1.99 1.99 1.70 2.11 -0.23 51 61 454 -36
30MAR26 37.00 C 0.00 0.00 0.00 1.53 -0.17 51 0 233 0
30MAR26 38.00 C 0.83 1.05 0.83 1.05 -0.19 50 3 107 -2
30MAR26 39.00 C 0.56 0.73 0.56 0.73 -0.13 51 29 190 -9
30MAR26 40.00 C 0.37 0.48 0.31 0.47 -0.10 51 23 588 -16
30MAR26 41.00 C 0.00 0.00 0.00 0.29 -0.08 51 0 70 0
30MAR26 42.00 C 0.21 0.21 0.21 0.17 -0.06 50 1 135 0
30MAR26 43.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 204 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 352 0
30MAR26 46.00 C 0.04 0.04 0.04 0.02 -0.01 52 1 96 0
30MAR26 47.00 C 0.04 0.04 0.04 0.01 -0.01 52 1 35 -1
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29APR26 24.00 C 0.00 0.00 0.00 13.36 -0.44 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.36 -0.39 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.44 -0.47 61 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.36 -0.47 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.51 -0.28 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.49 -0.38 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.65 -0.34 52 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.69 -0.39 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.86 -0.28 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.05 -0.28 46 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 4.31 -0.26 46 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 3.64 -0.24 46 0 85 0
29APR26 36.00 C 2.59 2.64 2.59 3.04 -0.13 46 28 119 +15
29APR26 37.00 C 2.55 2.55 2.06 2.52 -0.20 46 30 131 -15
29APR26 38.00 C 1.97 2.10 1.73 2.09 -0.18 47 44 129 +37
29APR26 39.00 C 1.41 1.41 1.41 1.70 -0.17 47 15 227 +15
29APR26 40.00 C 1.17 1.25 1.13 1.36 -0.15 47 32 76 0
29APR26 41.00 C 1.04 1.04 0.95 1.08 -0.13 47 16 160 -6
29APR26 42.00 C 0.00 0.00 0.00 0.84 -0.12 46 0 698 0
29APR26 43.00 C 0.73 0.73 0.73 0.65 -0.11 46 1 30 -1
29APR26 44.00 C 0.65 0.65 0.50 0.50 -0.09 46 75 63 +14
29APR26 45.00 C 0.00 0.00 0.00 0.38 -0.08 46 0 111 0
29APR26 46.00 C 0.36 0.36 0.36 0.29 -0.06 46 1 111 0
29APR26 47.00 C 0.00 0.00 0.00 0.21 -0.06 46 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 55 0
29APR26 49.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 12.36 -0.57 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.54 -0.42 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.65 -0.34 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.71 -0.32 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.80 -0.29 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.92 -0.26 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.86 -0.46 44 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.05 -0.45 44 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.22 -0.34 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.69 -0.18 46 0 15 0
28MAY26 35.00 C 3.68 3.98 3.68 4.19 -0.18 48 22 22 +22
28MAY26 36.00 C 3.45 3.45 3.27 3.61 -0.16 48 21 59 +9
28MAY26 37.00 C 0.00 0.00 0.00 3.07 -0.15 47 0 93 0
28MAY26 38.00 C 2.46 2.46 2.46 2.61 -0.15 47 15 104 +15
28MAY26 39.00 C 2.27 2.27 2.27 2.20 -0.13 47 1 67 +1
28MAY26 40.00 C 1.81 1.93 1.81 1.84 -0.12 47 30 68 -15
28MAY26 41.00 C 0.00 0.00 0.00 1.54 -0.10 47 0 70 0
28MAY26 42.00 C 1.50 1.50 1.36 1.27 -0.09 47 25 73 0
28MAY26 43.00 C 1.23 1.23 1.23 1.04 -0.09 47 15 30 0
28MAY26 44.00 C 1.00 1.00 1.00 0.86 -0.07 47 15 3 -15
28MAY26 45.00 C 0.86 0.86 0.86 0.70 -0.06 47 16 37 -15
28MAY26 46.00 C 0.00 0.00 0.00 0.56 -0.06 46 0 26 0
28MAY26 47.00 C 0.00 0.00 0.00 0.46 -0.04 47 0 40 0
28MAY26 48.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.29 -0.04 46 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 27.66 -0.30 165 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.40 -0.31 159 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.83 -0.33 128 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.33 -0.33 122 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.91 -0.20 142 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.31 -0.37 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.82 -0.39 93 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.32 -0.36 83 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.83 -0.53 93 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.33 -0.29 88 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.85 -0.38 96 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.33 -0.42 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.83 -0.34 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.33 -0.40 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.83 -0.44 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.47 -0.29 100 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.84 -0.42 59 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.34 -0.43 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.83 -0.37 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.50 -0.49 89 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.93 -0.39 78 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.51 -0.32 84 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.34 -0.44 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.34 -0.50 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.46 -0.39 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.36 -0.58 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.60 -0.33 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.64 -0.32 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.65 -0.34 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.79 -0.33 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.90 -0.19 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.02 -0.32 51 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.26 -0.27 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.19 -0.56 44 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.66 -0.19 47 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.87 -0.33 45 0 16 0
29JUN26 35.00 C 4.28 4.28 4.28 4.48 -0.20 48 15 62 +15
29JUN26 36.00 C 0.00 0.00 0.00 3.94 -0.21 48 0 69 0
29JUN26 37.00 C 2.90 2.90 2.90 3.46 -0.19 48 1 397 +1
29JUN26 38.00 C 0.00 0.00 0.00 3.05 -0.17 48 0 68 0
29JUN26 39.00 C 2.45 2.47 2.45 2.67 -0.15 48 21 71 +8
29JUN26 40.00 C 0.00 0.00 0.00 2.32 -0.13 48 0 39 0
29JUN26 41.00 C 0.00 0.00 0.00 2.00 -0.14 48 0 897 0
29JUN26 42.00 C 0.00 0.00 0.00 1.73 -0.12 48 0 1,079 0
29JUN26 43.00 C 1.41 1.41 1.41 1.49 -0.12 48 15 1,403 +1
29JUN26 44.00 C 0.00 0.00 0.00 1.28 -0.09 48 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 1.10 -0.10 48 0 61 0
29JUN26 46.00 C 0.00 0.00 0.00 0.93 -0.09 48 0 46 0
29JUN26 47.00 C 0.00 0.00 0.00 0.81 -0.07 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.68 -0.08 48 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 -0.05 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.50 -0.06 48 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 -0.04 48 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 19.84 -0.48 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.34 -0.45 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.83 -0.47 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.50 -0.49 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.93 -0.42 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.51 -0.32 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.46 -0.40 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.51 -0.36 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.53 -0.32 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.40 -0.54 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.60 -0.36 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.64 -0.42 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.76 -0.40 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.99 -0.39 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.15 -0.36 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.50 -0.34 48 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 7.71 -0.39 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.12 -0.34 47 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.50 -0.33 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.97 -0.29 47 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 5.46 -0.27 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.04 -0.19 47 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 4.62 -0.14 47 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.24 -0.13 48 0 206 0
29SEP26 39.00 C 0.00 0.00 0.00 3.89 -0.11 48 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.55 -0.10 48 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 3.25 -0.06 48 0 4 0
29SEP26 42.00 C 0.00 0.00 0.00 2.98 -0.05 48 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.71 -0.05 48 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 2.45 -0.04 48 0 15 0
29SEP26 45.00 C 2.10 2.10 2.10 2.25 -0.04 48 1 602 +1
29SEP26 46.00 C 0.00 0.00 0.00 2.04 -0.04 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.84 -0.03 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.68 -0.03 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.53 -0.03 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.38 -0.02 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.52 0.00 47 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 15.51 -0.40 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.53 -0.42 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.56 -0.48 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.69 -0.41 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.91 -0.44 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.11 -0.43 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.30 -0.46 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.65 -0.51 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.98 -0.31 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.24 -0.59 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.67 -0.55 44 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.23 -0.43 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.75 -0.44 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.31 -0.35 45 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.92 -0.16 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.52 -0.15 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.16 -0.13 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.82 -0.13 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.51 -0.12 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.22 -0.12 46 20 22 +20
30DEC26 42.00 C 0.00 0.00 0.00 3.95 -0.11 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.70 -0.11 47 20 20 +20
30DEC26 44.00 C 0.00 0.00 0.00 3.47 -0.09 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.23 -0.07 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.00 -0.05 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.72 -0.13 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.53 -0.12 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.34 -0.12 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.25 -0.40 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.45 -0.46 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.79 -0.42 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.15 -0.45 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.56 -0.41 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.99 -0.31 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.47 -0.34 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.05 -0.17 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.59 -0.29 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.08 -0.36 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.79 -0.10 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.41 -0.19 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.05 -0.18 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.68 -0.22 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.39 -0.19 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.07 -0.21 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.82 -0.17 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.55 -0.18 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.31 -0.15 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.10 -0.11 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.80 -0.17 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 -0.09 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.42 -0.08 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.23 -0.08 47 0 0 0
TOTAL CALL 614 14,689 +63
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 291 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 260 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 251 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 242 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 234 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 226 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 204 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 190 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 30.00 P 0.05 0.05 0.05 0.01 -0.01 51 1 65 -1
30MAR26 31.00 P 0.08 0.08 0.08 0.03 0.00 52 2 628 -2
30MAR26 32.00 P 0.15 0.15 0.11 0.07 0.00 51 7 80 0
30MAR26 33.00 P 0.20 0.26 0.20 0.14 -0.01 50 5 57 +3
30MAR26 34.00 P 0.32 0.42 0.32 0.28 0.00 51 5 71 +3
30MAR26 35.00 P 0.56 0.72 0.50 0.50 +0.03 51 37 112 +25
30MAR26 36.00 P 1.04 1.05 0.80 0.80 +0.01 50 39 158 +9
30MAR26 37.00 P 1.41 1.41 1.41 1.21 +0.03 50 15 77 +2
30MAR26 38.00 P 1.90 1.95 1.90 1.75 +0.05 50 7 162 -1
30MAR26 39.00 P 0.00 0.00 0.00 2.43 +0.11 51 0 145 0
30MAR26 40.00 P 0.00 0.00 0.00 3.14 +0.17 49 0 664 0
30MAR26 41.00 P 0.00 0.00 0.00 4.02 +0.23 52 0 73 0
30MAR26 42.00 P 0.00 0.00 0.00 4.92 +0.20 53 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.81 +0.18 50 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.77 +0.18 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.75 +0.19 50 0 258 0
30MAR26 46.00 P 0.00 0.00 0.00 8.74 +0.19 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.74 +0.20 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.74 +0.20 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.74 +0.20 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.08 0.08 0.08 0.02 0.00 47 1 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
29APR26 28.00 P 0.14 0.14 0.14 0.07 0.00 47 1 9 0
29APR26 29.00 P 0.19 0.19 0.19 0.12 -0.01 46 1 30 +1
29APR26 30.00 P 0.25 0.30 0.25 0.20 -0.01 46 9 90 +9
29APR26 31.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 115 0
29APR26 32.00 P 0.57 0.57 0.57 0.47 0.00 46 1 109 0
29APR26 33.00 P 0.00 0.00 0.00 0.68 +0.02 46 0 35 0
29APR26 34.00 P 1.11 1.11 1.10 0.94 +0.03 46 2 76 +1
29APR26 35.00 P 1.45 1.50 1.44 1.26 +0.02 46 3 68 +2
29APR26 36.00 P 1.72 2.03 1.70 1.66 +0.04 46 32 146 +5
29APR26 37.00 P 2.29 2.50 2.29 2.13 +0.06 45 43 113 -13
29APR26 38.00 P 3.09 3.20 3.02 2.71 +0.09 46 66 219 +53
29APR26 39.00 P 3.29 3.29 3.29 3.32 +0.09 46 26 131 +20
29APR26 40.00 P 0.00 0.00 0.00 4.01 +0.10 47 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 4.76 +0.14 48 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 5.55 +0.16 48 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 6.38 +0.18 49 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 7.23 +0.18 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.12 +0.20 49 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 9.05 +0.22 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.90 +0.16 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.84 +0.03 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.80 +0.19 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 8 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 0.00 47 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 10 0
28MAY26 28.00 P 0.44 0.44 0.40 0.38 +0.01 46 2 20 +2
28MAY26 29.00 P 0.53 0.53 0.53 0.54 +0.03 47 1 34 +1
28MAY26 30.00 P 0.72 0.72 0.71 0.72 +0.02 46 2 60 +2
28MAY26 31.00 P 1.10 1.10 0.95 0.95 +0.01 45 16 47 -15
28MAY26 32.00 P 1.22 1.23 1.22 1.25 +0.03 45 24 58 +9
28MAY26 33.00 P 1.76 1.81 1.68 1.59 +0.04 45 31 36 -12
28MAY26 34.00 P 2.01 2.01 2.01 1.99 +0.04 45 2 74 0
28MAY26 35.00 P 2.40 2.40 2.40 2.45 +0.05 45 1 84 +1
28MAY26 36.00 P 0.00 0.00 0.00 2.96 +0.06 45 0 87 0
28MAY26 37.00 P 3.87 3.87 3.87 3.51 +0.06 44 6 53 +6
28MAY26 38.00 P 4.27 4.31 4.07 4.13 +0.08 44 35 49 -6
28MAY26 39.00 P 0.00 0.00 0.00 4.78 +0.07 43 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 5.48 +0.10 43 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.22 +0.11 42 0 103 0
28MAY26 42.00 P 0.00 0.00 0.00 7.22 +0.36 47 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 7.96 +0.28 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.81 +0.34 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.71 +0.39 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.63 +0.40 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.47 +0.39 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.31 +0.28 38 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.24 +0.38 34 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 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 48 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 0.00 48 0 2 0
29JUN26 25.00 P 0.37 0.37 0.37 0.27 -0.01 48 2 17 -2
29JUN26 26.00 P 0.00 0.00 0.00 0.39 0.00 48 0 16 0
29JUN26 27.00 P 0.55 0.55 0.55 0.54 -0.01 48 1 2 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.72 0.00 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.92 +0.02 47 1 21 0
29JUN26 30.00 P 0.00 0.00 0.00 1.15 0.00 47 2 69 0
29JUN26 31.00 P 0.00 0.00 0.00 1.45 +0.01 47 1 67 0
29JUN26 32.00 P 0.00 0.00 0.00 1.78 0.00 46 0 92 0
29JUN26 33.00 P 2.15 2.16 2.15 2.18 +0.02 46 6 105 -6
29JUN26 34.00 P 2.59 2.59 2.59 2.60 +0.03 46 4 129 +2
29JUN26 35.00 P 3.19 3.19 3.03 3.10 +0.04 46 26 104 -5
29JUN26 36.00 P 3.71 3.90 3.57 3.63 +0.07 46 64 91 +7
29JUN26 37.00 P 4.58 4.69 4.16 4.24 +0.12 47 36 401 +27
29JUN26 38.00 P 5.16 5.16 5.11 4.84 +0.10 46 13 103 +13
29JUN26 39.00 P 0.00 0.00 0.00 5.52 +0.11 47 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 6.23 +0.13 47 0 105 0
29JUN26 41.00 P 0.00 0.00 0.00 6.98 +0.13 47 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 7.75 +0.15 47 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.71 +0.17 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.45 +0.39 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.40 +0.52 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.15 +0.43 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.10 +0.52 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.99 +0.47 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.81 +0.28 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.72 +0.36 50 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.11 +0.29 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.47 +0.41 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.92 +0.46 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.27 +0.48 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 47 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.02 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.03 47 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 +0.03 47 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 1.00 +0.04 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.22 +0.10 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.45 +0.05 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.73 +0.06 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.07 +0.07 46 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.42 +0.08 46 0 11 0
29SEP26 32.00 P 3.00 3.00 3.00 2.83 +0.08 46 1 15 0
29SEP26 33.00 P 3.23 3.25 3.23 3.25 +0.08 46 4 19 +4
29SEP26 34.00 P 3.71 3.73 3.71 3.73 +0.08 46 4 5 +4
29SEP26 35.00 P 4.23 4.25 4.23 4.25 +0.12 46 4 18 0
29SEP26 36.00 P 4.79 4.81 4.79 4.81 +0.15 46 9 20 +5
29SEP26 37.00 P 0.00 0.00 0.00 5.41 +0.17 46 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 6.01 +0.18 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.67 +0.18 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.35 +0.16 46 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 8.05 +0.15 47 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.82 +0.22 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.65 +0.42 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 10.42 +0.30 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.16 +0.37 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.02 +0.42 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.80 +0.39 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.69 +0.46 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.54 +0.16 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.46 +0.35 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.72 +0.44 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.93 +0.39 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.25 +0.41 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.61 +0.36 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.02 47 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 +0.03 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 +0.04 47 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.27 +0.04 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 +0.04 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.81 +0.02 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.14 +0.06 47 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.46 +0.05 46 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.85 +0.08 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.25 +0.08 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.69 +0.08 46 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.17 +0.10 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.67 +0.10 46 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.20 +0.11 46 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.77 +0.12 46 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.37 +0.13 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.00 +0.14 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.65 +0.14 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.33 +0.15 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.03 +0.15 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.81 +0.29 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.54 +0.18 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.35 +0.46 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.09 +0.18 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.88 +0.20 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.67 +0.25 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.50 +0.21 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.37 +0.35 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.98 +0.02 46 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.30 +0.01 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.65 +0.02 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.04 +0.07 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.40 -0.01 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.86 +0.07 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.31 +0.07 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.81 +0.08 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.32 +0.08 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.89 +0.11 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.47 +0.12 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.07 +0.13 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.70 +0.14 46 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 8.34 +0.14 47 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 9.03 +0.16 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.71 +0.16 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.47 +0.26 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.21 +0.20 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.96 +0.16 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.77 +0.26 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.50 +0.27 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.29 +0.20 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.12 +0.31 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.94 +0.33 49 0 0 0
TOTAL PUT 601 7,980 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.95
20MAR26 49.00 C 0.00 0.00 0.00 31.25 +0.24 381 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 30.26 +0.25 369 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 27.77 +0.26 338 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 25.28 +0.27 309 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 22.79 +0.28 279 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 20.30 +0.29 251 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 17.79 +0.28 220 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 15.29 +0.28 192 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 12.77 +0.26 161 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 10.26 +0.25 133 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 7.73 +0.21 102 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 5.05 +0.03 56 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 2.69 +0.16 43 0 60 0
20MAR26 80.00 C 0.32 0.32 0.16 0.32 -0.13 14 12 1,386 -7
20MAR26 82.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 153 0
20MAR26 85.00 C 0.00 0.00 0.00 0.11 +0.05 56 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.06 74 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.09 +0.06 90 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.08 +0.06 105 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.07 +0.06 118 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.06 +0.05 129 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.04 139 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.04 +0.03 148 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 154 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 158 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 30.26 +0.22 171 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 27.77 +0.23 157 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 25.28 +0.24 143 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 22.79 +0.25 129 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 20.30 +0.26 116 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 17.79 +0.25 101 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 15.29 +0.24 88 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 12.77 +0.22 74 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 10.26 +0.21 60 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 7.73 +0.18 46 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 5.05 -0.02 24 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 2.69 +0.05 19 0 0 0
27MAR26 80.00 C 0.86 0.86 0.80 0.84 -0.07 16 90 224 -30
27MAR26 82.50 C 0.20 0.20 0.20 0.21 -0.07 19 3 77 +3
27MAR26 85.00 C 0.05 0.06 0.05 0.11 +0.02 26 54 54 +54
27MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.06 35 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.09 +0.06 42 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.08 +0.06 49 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.07 +0.06 55 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.04 65 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.04 +0.03 69 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.25 +0.23 152 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.26 +0.22 147 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 27.77 +0.23 135 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.28 +0.24 123 0 2 0
30MAR26 57.50 C 22.41 22.41 22.20 22.79 +0.24 111 2 6 +1
30MAR26 60.00 C 20.02 20.02 20.02 20.30 -0.27 99 2 16 -2
30MAR26 62.50 C 0.00 0.00 0.00 17.79 +0.25 87 0 0 0
30MAR26 65.00 C 14.90 14.90 14.90 15.29 +0.24 75 1 3 0
30MAR26 67.50 C 12.20 12.20 12.18 12.77 +0.21 63 2 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.26 +0.19 52 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 7.73 -0.09 39 0 125 0
30MAR26 75.00 C 0.00 0.00 0.00 5.05 -0.10 19 0 451 0
30MAR26 77.50 C 2.40 2.40 2.21 2.74 -0.04 18 57 1,301 +7
30MAR26 80.00 C 0.78 0.88 0.69 0.84 -0.15 14 249 7,337 +35
30MAR26 82.50 C 0.23 0.23 0.19 0.27 -0.06 18 82 6,105 -31
30MAR26 85.00 C 0.07 0.08 0.07 0.11 0.00 22 5 5,508 0
30MAR26 87.50 C 0.04 0.04 0.04 0.10 +0.06 30 4 4,300 0
30MAR26 90.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.08 +0.06 42 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 +0.05 52 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 +0.03 60 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 31.25 +0.11 74 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.26 +0.12 72 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.77 +0.12 66 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.28 +0.12 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.79 +0.13 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.30 -0.27 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.79 +0.10 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.29 +0.09 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.77 +0.06 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.26 +0.03 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.74 -0.08 17 0 66 0
29APR26 75.00 C 5.20 5.40 4.98 5.28 -0.19 13 11 390 +3
29APR26 77.50 C 0.00 0.00 0.00 3.19 -0.11 13 0 825 0
29APR26 80.00 C 1.50 1.63 1.40 1.60 -0.11 13 24 2,175 +10
29APR26 82.50 C 0.71 0.72 0.58 0.75 -0.04 15 113 3,159 +25
29APR26 85.00 C 0.32 0.32 0.26 0.33 -0.02 16 159 3,288 +103
29APR26 87.50 C 0.00 0.00 0.00 0.16 +0.01 17 0 2,245 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 946 0
29APR26 92.50 C 0.04 0.04 0.04 0.08 +0.05 22 90 1,704 0
29APR26 95.00 C 0.00 0.00 0.00 0.07 +0.06 25 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 +0.05 27 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.25 -0.01 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.26 -0.02 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.77 -0.01 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.28 -0.01 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.79 -0.02 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.30 -0.27 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.79 -0.04 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.29 -0.04 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.79 -0.06 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.33 -0.07 14 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 7.94 -0.07 14 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.70 -0.08 14 0 997 0
28MAY26 77.50 C 0.00 0.00 0.00 3.65 -0.10 13 0 821 0
28MAY26 80.00 C 2.12 2.12 1.90 2.21 +0.04 14 8 1,313 +4
28MAY26 82.50 C 1.01 1.15 1.01 1.27 +0.04 15 90 1,189 0
28MAY26 85.00 C 0.61 0.61 0.61 0.72 +0.06 16 6 1,030 +4
28MAY26 87.50 C 0.35 0.35 0.31 0.41 +0.05 17 110 1,028 +100
28MAY26 90.00 C 0.20 0.20 0.20 0.23 +0.04 17 117 1,065 +117
28MAY26 92.50 C 0.13 0.13 0.13 0.13 +0.03 18 20 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.06 +0.03 21 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 +0.03 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 31.25 -0.06 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.26 -0.05 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.77 -0.06 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.28 -0.04 34 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 22.79 -0.04 30 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 20.30 -0.27 26 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 17.79 -0.09 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.29 -0.08 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 12.83 -0.08 15 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 10.37 -0.07 14 0 485 0
29JUN26 72.50 C 0.00 0.00 0.00 7.97 -0.08 14 0 178 0
29JUN26 75.00 C 0.00 0.00 0.00 5.70 -0.09 14 0 2,104 0
29JUN26 77.50 C 3.73 3.78 3.73 3.68 -0.21 13 90 548 0
29JUN26 80.00 C 2.29 2.29 2.29 2.21 -0.02 13 3 1,919 0
29JUN26 82.50 C 1.33 1.35 1.33 1.27 -0.03 14 9 2,365 0
29JUN26 85.00 C 0.71 0.80 0.71 0.72 -0.04 15 4 4,233 0
29JUN26 87.50 C 0.00 0.00 0.00 0.41 -0.04 16 0 1,928 0
29JUN26 90.00 C 0.30 0.30 0.30 0.23 -0.05 16 6 2,799 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.05 17 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 -0.04 18 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 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 31.25 -0.06 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.26 -0.05 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.77 -0.06 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.28 -0.05 30 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.79 -0.06 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.30 -0.27 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.79 -0.09 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.29 -0.08 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.83 -0.08 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.37 -0.07 13 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 8.06 -0.06 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.05 -0.09 15 0 588 0
29SEP26 77.50 C 0.00 0.00 0.00 4.34 -0.10 15 0 110 0
29SEP26 80.00 C 0.00 0.00 0.00 3.21 -0.12 16 0 2,272 0
29SEP26 82.50 C 0.00 0.00 0.00 2.35 -0.12 17 0 618 0
29SEP26 85.00 C 0.00 0.00 0.00 1.73 -0.11 17 0 1,637 0
29SEP26 87.50 C 0.00 0.00 0.00 1.28 -0.11 18 0 1,381 0
29SEP26 90.00 C 0.00 0.00 0.00 0.96 -0.10 18 0 3,038 0
29SEP26 92.50 C 0.50 0.50 0.50 0.73 -0.08 19 1 344 +1
29SEP26 95.00 C 0.37 0.37 0.37 0.55 -0.09 20 1 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.43 -0.07 20 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.34 -0.06 21 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.27 -0.05 21 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.25 -0.06 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.26 -0.05 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.77 -0.06 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.28 -0.05 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.79 -0.06 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.30 -0.27 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.79 -0.27 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.29 -0.09 0 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 12.83 -0.15 12 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 10.41 -0.28 13 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 8.20 -0.41 13 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 6.15 -0.44 13 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 4.77 -0.35 14 0 1,375 0
30DEC26 80.00 C 0.00 0.00 0.00 3.72 -0.20 15 0 917 0
30DEC26 82.50 C 0.00 0.00 0.00 2.94 -0.02 16 0 613 0
30DEC26 85.00 C 1.62 1.70 1.62 2.39 +0.04 17 21 852 0
30DEC26 87.50 C 0.00 0.00 0.00 1.98 +0.10 17 0 2,722 0
30DEC26 90.00 C 0.00 0.00 0.00 1.68 +0.14 18 0 850 0
30DEC26 92.50 C 0.00 0.00 0.00 1.42 +0.16 19 0 550 0
30DEC26 95.00 C 0.00 0.00 0.00 1.24 +0.21 20 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 1.08 +0.20 21 0 66 0
30DEC26 100.00 C 0.38 0.38 0.38 0.97 +0.24 22 8 178 +8
30DEC26 102.50 C 0.00 0.00 0.00 0.87 +0.24 23 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.79 +0.24 24 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 +0.26 25 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.69 +0.26 25 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.64 +0.26 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.60 +0.26 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.58 +0.27 28 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.25 -0.06 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.26 -0.05 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.77 -0.06 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.28 -0.05 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.79 -0.06 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.30 -0.27 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.79 -0.27 15 0 0 0
30MAR27 65.00 C 15.30 15.30 15.20 15.29 -0.13 0 4 6 +4
30MAR27 67.50 C 0.00 0.00 0.00 12.84 -0.23 12 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 10.50 -0.40 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.46 -0.50 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.58 -0.48 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.31 -0.36 14 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 4.29 -0.21 14 0 42 0
30MAR27 82.50 C 2.71 2.71 2.71 3.48 -0.04 15 1 1 +1
30MAR27 85.00 C 0.00 0.00 0.00 2.90 -0.04 16 0 71 0
30MAR27 87.50 C 1.67 1.80 1.67 2.45 -0.04 16 36 218 -4
30MAR27 90.00 C 0.00 0.00 0.00 2.08 -0.03 17 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 1.79 -0.03 18 0 9 0
30MAR27 95.00 C 0.93 0.93 0.93 1.56 -0.03 19 2 2 +2
30MAR27 97.50 C 0.00 0.00 0.00 1.38 -0.03 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.22 -0.02 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.11 -0.02 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.01 -0.02 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
TOTAL CALL 1,497 120,703 +408
20MAR26 49.00 P 0.00 0.00 0.00 0.11 +0.10 323 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.12 +0.11 316 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.13 +0.12 290 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.13 264 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.14 240 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.16 +0.15 217 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.17 +0.16 192 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.18 +0.17 168 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.19 +0.18 144 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.20 +0.19 120 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.21 +0.20 96 0 36 0
20MAR26 75.00 P 0.00 0.00 0.00 0.22 +0.21 71 0 549 0
20MAR26 77.50 P 0.00 0.00 0.00 0.23 +0.21 43 0 364 0
20MAR26 80.00 P 0.67 0.67 0.40 0.38 -0.08 15 13 358 +9
20MAR26 82.50 P 0.00 0.00 0.00 2.74 +0.14 41 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 5.15 +0.07 56 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 7.73 +0.17 86 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 10.33 +0.26 117 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 12.71 +0.18 121 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 15.21 +0.18 138 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 17.74 +0.21 159 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 20.21 +0.12 170 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 22.69 +0.16 180 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 25.32 +0.29 218 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 27.82 +0.29 233 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 30.32 +0.29 247 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.12 +0.11 149 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.13 +0.12 136 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.13 125 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.14 113 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.16 +0.15 102 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.17 +0.16 90 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.18 +0.17 79 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.19 +0.18 68 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.20 +0.19 56 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.21 +0.20 45 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.22 +0.20 33 0 0 0
27MAR26 77.50 P 0.17 0.20 0.16 0.23 +0.06 20 26 165 +26
27MAR26 80.00 P 0.98 1.09 0.89 0.90 +0.02 17 9 395 +5
27MAR26 82.50 P 0.00 0.00 0.00 2.81 +0.08 22 0 10 0
27MAR26 85.00 P 0.00 0.00 0.00 5.15 +0.07 27 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 7.73 +0.17 41 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 10.33 +0.26 56 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 12.71 +0.18 59 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 15.21 +0.18 67 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 17.74 +0.14 77 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 20.21 +0.11 82 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 22.69 +0.11 88 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 25.32 +0.22 105 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 27.82 +0.22 112 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 30.32 +0.24 118 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 +0.10 132 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.12 +0.11 129 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.13 +0.12 118 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.13 108 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.14 98 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.16 +0.15 88 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.17 +0.16 78 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 +0.17 69 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.19 +0.18 59 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.20 +0.19 49 0 914 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 +0.18 39 0 968 0
30MAR26 75.00 P 0.05 0.05 0.03 0.22 +0.14 29 21 5,083 +19
30MAR26 77.50 P 0.20 0.22 0.20 0.23 -0.05 18 11 9,761 0
30MAR26 80.00 P 0.95 1.17 0.90 0.90 -0.07 15 309 7,533 -121
30MAR26 82.50 P 3.11 3.13 3.05 2.86 +0.10 20 36 4,136 -32
30MAR26 85.00 P 0.00 0.00 0.00 5.15 -0.07 24 0 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 7.73 +0.17 36 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 10.33 +0.26 49 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 12.71 +0.18 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.21 +0.18 58 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.74 +0.14 67 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.21 +0.11 72 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.93 +0.35 91 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.32 +0.22 91 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.82 +0.22 97 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.32 +0.24 103 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.91 +0.37 115 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.08 +0.05 89 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.55 +0.01 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.06 +0.03 92 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.11 +0.10 70 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 +0.11 69 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 +0.12 63 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 +0.13 58 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.15 +0.14 52 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.16 +0.15 47 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.17 +0.16 42 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.18 +0.17 37 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.19 +0.18 31 0 389 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 +0.17 26 0 825 0
29APR26 72.50 P 0.08 0.08 0.08 0.21 +0.13 21 4 1,040 +4
29APR26 75.00 P 0.24 0.24 0.19 0.22 -0.02 15 42 2,016 +34
29APR26 77.50 P 0.63 0.67 0.58 0.60 -0.03 14 140 6,206 +80
29APR26 80.00 P 1.54 1.65 1.50 1.49 -0.03 14 35 1,404 0
29APR26 82.50 P 3.10 3.38 3.10 3.21 +0.13 16 42 2,024 +30
29APR26 85.00 P 0.00 0.00 0.00 5.23 +0.01 16 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 7.73 +0.17 21 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 10.33 +0.26 28 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 12.71 +0.18 30 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.23 +0.20 34 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.74 +0.14 38 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.21 +0.11 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.93 +0.35 51 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.32 +0.22 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.82 +0.22 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.32 +0.24 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.91 +0.34 64 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.11 +0.10 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.12 +0.11 53 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.13 +0.12 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.14 +0.13 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.15 +0.14 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.16 +0.15 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.17 +0.16 32 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.18 +0.17 28 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.19 +0.17 24 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 +0.15 20 0 197 0
28MAY26 72.50 P 0.18 0.18 0.18 0.21 +0.06 16 100 747 0
28MAY26 75.00 P 0.40 0.40 0.38 0.39 -0.02 14 202 1,870 +100
28MAY26 77.50 P 0.87 1.00 0.87 0.91 +0.01 14 38 2,487 +22
28MAY26 80.00 P 1.92 2.06 1.92 1.95 +0.03 14 3 726 +3
28MAY26 82.50 P 3.40 3.58 3.40 3.50 +0.09 15 48 1,765 +37
28MAY26 85.00 P 5.61 5.61 5.61 5.48 +0.11 16 2 336 +2
28MAY26 87.50 P 0.00 0.00 0.00 7.73 +0.13 17 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 10.33 +0.26 23 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 12.93 +0.40 28 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.50 +0.47 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.80 +0.20 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.30 +0.20 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.93 +0.35 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.32 +0.22 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.82 +0.22 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.32 +0.24 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 +0.10 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.11 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 +0.12 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.13 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 +0.14 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 +0.15 27 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 +0.15 24 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 +0.12 21 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 +0.06 17 0 415 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 -0.06 14 0 4,700 0
29JUN26 72.50 P 0.47 0.47 0.47 0.54 -0.06 14 3 5,006 0
29JUN26 75.00 P 1.00 1.03 1.00 1.11 -0.06 13 6 3,742 0
29JUN26 77.50 P 1.99 2.11 1.96 2.05 -0.03 13 25 5,551 -2
29JUN26 80.00 P 3.40 3.53 3.40 3.42 +0.02 12 22 3,815 +22
29JUN26 82.50 P 5.40 5.40 5.40 5.31 -0.01 12 2 2,768 0
29JUN26 85.00 P 7.77 7.77 7.72 7.63 -0.05 14 60 1,433 +18
29JUN26 87.50 P 0.00 0.00 0.00 9.95 +0.26 14 0 1,288 0
29JUN26 90.00 P 0.00 0.00 0.00 12.36 -0.39 15 0 311 0
29JUN26 92.50 P 0.00 0.00 0.00 14.50 -0.31 0 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 16.94 -0.57 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 19.38 +0.19 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 21.90 +0.23 0 0 83 0
29JUN26 102.50 P 24.27 24.27 24.27 24.21 +0.23 0 90 180 +90
29JUN26 105.00 P 26.77 26.77 26.77 26.59 -0.02 0 60 90 +51
29JUN26 107.50 P 0.00 0.00 0.00 29.33 +0.21 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 31.82 +0.21 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.28 +0.19 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.79 +0.21 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.27 +0.23 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.76 +0.21 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.10 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.11 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 +0.12 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.13 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.14 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.15 20 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 +0.15 18 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.12 15 1 216 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 +0.03 13 0 126 0
29SEP26 70.00 P 0.84 0.91 0.84 0.48 -0.02 13 15 1,596 +14
29SEP26 72.50 P 1.51 1.51 1.51 1.10 -0.04 14 2 1,088 +2
29SEP26 75.00 P 2.50 2.52 2.50 2.09 -0.05 15 3 2,889 +1
29SEP26 77.50 P 3.86 3.86 3.86 3.41 -0.06 16 1 985 0
29SEP26 80.00 P 0.00 0.00 0.00 5.04 -0.06 17 0 3,963 0
29SEP26 82.50 P 0.00 0.00 0.00 6.85 -0.06 18 0 1,075 0
29SEP26 85.00 P 0.00 0.00 0.00 8.60 -0.31 18 0 327 0
29SEP26 87.50 P 0.00 0.00 0.00 10.70 -0.05 18 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.92 -0.03 19 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 15.67 -0.01 23 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 18.09 -0.01 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 20.56 0.00 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 23.05 +0.01 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 25.56 +0.01 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.09 +0.03 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.62 +0.02 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.17 +0.09 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.72 +0.17 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.24 +0.23 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.71 +0.24 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.12 +0.19 44 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.10 26 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 +0.11 25 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 +0.12 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.11 21 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.09 19 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 +0.04 17 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 -0.06 15 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.25 13 0 834 0
30DEC26 67.50 P 0.73 0.73 0.73 0.30 -0.46 12 86 438 -9
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.51 13 0 2,041 0
30DEC26 72.50 P 1.99 1.99 1.99 1.42 -0.48 13 1 779 -1
30DEC26 75.00 P 2.98 2.98 2.98 2.42 -0.48 14 11 1,502 +11
30DEC26 77.50 P 4.24 4.24 4.24 3.74 -0.34 15 2 1,725 -2
30DEC26 80.00 P 0.00 0.00 0.00 5.33 -0.15 16 0 1,053 0
30DEC26 82.50 P 0.00 0.00 0.00 7.14 +0.03 17 0 565 0
30DEC26 85.00 P 0.00 0.00 0.00 8.93 +0.02 17 0 687 0
30DEC26 87.50 P 12.21 12.21 12.21 11.05 +0.05 18 7 71 -7
30DEC26 90.00 P 0.00 0.00 0.00 13.67 +0.18 21 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 16.02 +0.20 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 18.43 +0.22 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.87 +0.21 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.35 +0.23 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.84 +0.22 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.34 +0.21 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.85 +0.22 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.30 +0.22 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.78 +0.23 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.24 +0.23 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.71 +0.24 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 +0.10 23 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 +0.11 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.13 +0.11 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 +0.10 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 +0.06 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.16 -0.02 15 0 21 0
30MAR27 62.50 P 0.33 0.33 0.33 0.17 -0.16 13 1 8 +1
30MAR27 65.00 P 0.00 0.00 0.00 0.19 -0.37 12 0 22 0
30MAR27 67.50 P 0.00 0.00 0.00 0.47 -0.45 12 0 25 0
30MAR27 70.00 P 0.00 0.00 0.00 0.95 -0.50 13 0 109 0
30MAR27 72.50 P 2.22 2.22 2.22 1.69 -0.51 13 20 53 -20
30MAR27 75.00 P 0.00 0.00 0.00 2.70 -0.47 14 0 312 0
30MAR27 77.50 P 4.44 4.44 4.44 4.00 -0.33 14 2 55 +2
30MAR27 80.00 P 0.00 0.00 0.00 5.55 -0.15 15 0 23 0
30MAR27 82.50 P 0.00 0.00 0.00 7.31 +0.01 16 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 9.05 +0.01 16 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 11.15 +0.03 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.67 +0.18 19 0 43 0
30MAR27 92.50 P 0.00 0.00 0.00 16.06 +0.04 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.45 +0.04 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.88 +0.05 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.35 +0.07 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 25.84 +0.07 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.34 +0.14 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.85 +0.21 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.30 +0.20 31 0 20 0
TOTAL PUT 1,501 119,129 +389
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$ 7.57
30MAR26 5.00 C 0.00 0.00 0.00 2.57 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.08 -0.11 82 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.33 -0.12 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.08 -0.12 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.83 -0.09 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.09 23 0 134 0
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.08 29 0 232 0
30MAR26 7.50 C 0.18 0.18 0.18 0.18 -0.06 25 7 631 -6
30MAR26 7.75 C 0.10 0.10 0.09 0.08 -0.04 27 131 873 +27
30MAR26 8.00 C 0.04 0.04 0.04 0.03 -0.02 28 5 5,299 -4
30MAR26 8.25 C 0.02 0.02 0.02 0.01 -0.01 29 35 649 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.60 -0.12 65 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.08 -0.14 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.85 -0.14 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.60 -0.13 38 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.37 -0.10 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.13 -0.09 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.86 -0.12 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.64 -0.09 23 0 35 0
29APR26 7.25 C 0.47 0.47 0.47 0.45 -0.08 24 3 251 +3
29APR26 7.50 C 0.00 0.00 0.00 0.29 -0.09 23 0 795 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.07 23 0 713 0
29APR26 8.00 C 0.11 0.11 0.11 0.10 -0.05 24 20 1,959 -20
29APR26 8.25 C 0.06 0.06 0.06 0.05 -0.03 23 1 2,063 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 166 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.62 -0.10 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.38 -0.12 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.13 -0.12 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.88 -0.11 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.64 -0.10 38 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.39 -0.08 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.15 -0.09 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.90 -0.11 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.69 -0.10 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.52 -0.06 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.36 -0.04 22 0 644 0
28MAY26 7.75 C 0.00 0.00 0.00 0.25 -0.04 23 0 1,301 0
28MAY26 8.00 C 0.18 0.18 0.18 0.17 -0.02 24 30 968 +30
28MAY26 8.25 C 0.13 0.13 0.11 0.11 -0.01 24 70 101 +70
28MAY26 8.50 C 0.00 0.00 0.00 0.07 0.00 24 0 343 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 0.00 24 0 520 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.62 -0.12 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 -0.12 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.13 -0.13 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.89 -0.11 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 -0.11 34 0 10 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 -0.10 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.15 -0.10 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 -0.11 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.10 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 -0.07 22 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 -0.05 22 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.06 22 0 500 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.04 22 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 617 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 1,012 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 -0.11 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 -0.12 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 -0.13 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.12 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 -0.12 27 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.13 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.10 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 -0.06 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 -0.08 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 -0.07 24 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.07 24 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 -0.06 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 -0.06 25 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.06 24 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.04 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.03 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.03 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.02 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 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 2.64 -0.12 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 -0.13 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.13 -0.13 28 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.11 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 -0.13 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 -0.14 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 -0.09 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.08 -0.03 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 -0.05 24 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 -0.05 23 0 1 0
30DEC26 7.50 C 0.59 0.59 0.59 0.64 -0.05 23 3 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.04 23 0 14 0
30DEC26 8.00 C 0.40 0.40 0.40 0.45 -0.03 23 2 83 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.03 23 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.03 23 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.02 24 0 24 0
30DEC26 9.00 C 0.20 0.21 0.20 0.20 -0.03 24 10 358 +10
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 9.50 C 0.15 0.15 0.15 0.14 -0.01 24 5 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 25 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 2.38 -0.13 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.13 -0.14 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 -0.12 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 -0.14 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 -0.09 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.29 -0.07 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.16 -0.07 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.01 -0.07 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 -0.06 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 -0.05 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.62 -0.06 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 -0.05 22 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.04 23 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.03 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 10 0
TOTAL CALL 322 36,296 +112
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 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 58 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 198 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,012 0
30MAR26 7.25 P 0.03 0.03 0.03 0.04 +0.01 27 75 1,046 0
30MAR26 7.50 P 0.09 0.12 0.09 0.11 +0.03 26 132 800 +111
30MAR26 7.75 P 0.21 0.23 0.21 0.26 +0.06 28 15 1,784 +3
30MAR26 8.00 P 0.00 0.00 0.00 0.46 +0.09 30 0 846 0
30MAR26 8.25 P 0.00 0.00 0.00 0.68 +0.09 0 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.93 +0.09 0 0 705 0
30MAR26 8.75 P 0.00 0.00 0.00 1.18 +0.09 0 0 314 0
30MAR26 9.00 P 0.00 0.00 0.00 1.43 +0.09 0 0 64 0
30MAR26 9.25 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.44 +0.10 81 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.94 +0.10 92 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.44 +0.10 103 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.94 +0.10 113 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.44 +0.10 123 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.94 +0.10 131 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.44 +0.10 140 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.93 +0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.44 +0.10 156 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.94 +0.10 164 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.44 +0.10 171 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 54 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 180 0
29APR26 7.00 P 0.04 0.04 0.04 0.05 +0.01 24 25 462 +25
29APR26 7.25 P 0.09 0.10 0.09 0.10 +0.01 23 70 801 +55
29APR26 7.50 P 0.19 0.19 0.17 0.19 +0.01 22 10 392 +9
29APR26 7.75 P 0.00 0.00 0.00 0.34 +0.04 24 0 757 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 +0.07 25 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 0.71 +0.05 23 0 918 0
29APR26 8.50 P 0.00 0.00 0.00 0.94 +0.10 23 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.18 +0.08 0 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
29APR26 9.25 P 1.63 1.63 1.63 1.68 +0.09 0 20 20 +20
29APR26 9.50 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.47 +0.13 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.94 +0.10 54 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 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 194 0
28MAY26 7.00 P 0.09 0.09 0.09 0.09 +0.02 23 10 333 +10
28MAY26 7.25 P 0.14 0.16 0.14 0.16 +0.03 23 206 1,064 +6
28MAY26 7.50 P 0.00 0.00 0.00 0.27 +0.05 24 0 724 0
28MAY26 7.75 P 0.00 0.00 0.00 0.40 +0.07 23 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.57 +0.09 24 0 1,064 0
28MAY26 8.25 P 0.00 0.00 0.00 0.75 +0.06 23 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.96 +0.10 23 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.21 +0.11 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 +0.12 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.47 +0.13 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.94 +0.10 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 22 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 21 0 124 0
29JUN26 7.00 P 0.15 0.15 0.15 0.15 +0.01 21 50 794 +50
29JUN26 7.25 P 0.23 0.23 0.23 0.24 +0.01 21 161 1,245 +160
29JUN26 7.50 P 0.00 0.00 0.00 0.37 +0.02 21 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 +0.02 20 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 0.00 19 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 +0.05 21 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 +0.06 21 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.34 +0.11 22 0 190 0
29JUN26 9.00 P 1.55 1.55 1.55 1.57 +0.04 22 1 314 -1
29JUN26 9.25 P 1.97 1.97 1.97 1.85 +0.13 30 5 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 +0.14 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.29 +0.11 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.53 +0.07 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 +0.12 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.52 +0.11 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 +0.06 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.51 +0.11 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.05 +0.12 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.49 +0.10 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.98 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.48 +0.07 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 25 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 0.00 25 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 25 0 103 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.01 25 0 153 0
29SEP26 7.00 P 0.32 0.32 0.32 0.34 +0.03 26 5 582 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.02 26 0 1,160 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.03 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 +0.02 26 0 127 0
29SEP26 8.00 P 0.95 0.95 0.95 0.89 +0.03 26 10 283 +10
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.01 25 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 +0.05 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.06 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.07 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 +0.06 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 +0.08 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 +0.08 32 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 +0.08 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.14 +0.08 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 +0.09 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 +0.09 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.67 +0.11 51 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 +0.11 53 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.65 +0.11 55 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.18 +0.14 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.67 +0.14 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.13 +0.07 61 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 0.03 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.02 24 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.05 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.04 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.05 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 +0.06 25 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.07 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.07 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 +0.07 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 +0.08 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 +0.08 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 +0.08 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.09 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.09 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 +0.09 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 +0.09 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 +0.09 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.11 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.18 +0.09 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 4 0
30MAR27 5.75 P 0.09 0.09 0.09 0.09 +0.01 23 5 5 +5
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.01 23 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.02 24 0 296 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 +0.02 23 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 +0.02 24 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 +0.04 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 +0.04 24 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 +0.04 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 +0.05 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.05 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.06 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 +0.07 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 +0.07 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 +0.07 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 +0.08 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.43 +0.08 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.67 +0.08 28 0 0 0
TOTAL PUT 800 27,773 +468
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$ 11.56
30MAR26 6.00 C 0.00 0.00 0.00 5.60 +0.13 194 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.35 +0.13 183 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.09 +0.12 162 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.82 +0.10 120 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.59 +0.15 143 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.35 +0.13 143 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.09 +0.15 126 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.87 +0.15 137 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.61 +0.14 122 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.32 +0.13 75 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.10 +0.13 100 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.86 +0.14 97 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.61 +0.16 89 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.36 +0.16 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.10 +0.17 68 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.82 +0.14 38 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.57 +0.14 32 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.07 +0.11 22 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 0.63 +0.12 30 0 74 0
30MAR26 11.50 C 0.00 0.00 0.00 0.27 +0.06 28 0 126 0
30MAR26 12.00 C 0.06 0.06 0.06 0.08 +0.02 27 20 509 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 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 81 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 94 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.10 +0.07 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.86 +0.08 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.61 +0.13 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.36 +0.10 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.10 +0.10 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.84 +0.13 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.60 +0.12 23 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.14 +0.08 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.76 +0.09 25 0 0 0
29APR26 11.50 C 0.41 0.41 0.41 0.44 +0.05 25 20 43 +6
29APR26 12.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 226 0
29APR26 12.50 C 0.11 0.11 0.11 0.10 +0.01 24 100 528 +100
29APR26 13.00 C 0.00 0.00 0.00 0.04 0.00 24 0 420 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 26 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.13 +0.10 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.91 +0.11 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.65 +0.11 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.36 +0.07 22 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.12 +0.07 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.88 +0.07 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.65 +0.11 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.22 +0.07 24 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.87 +0.08 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.57 +0.04 25 0 52 0
28MAY26 12.00 C 0.31 0.31 0.31 0.34 +0.03 24 1 601 +1
28MAY26 12.50 C 0.20 0.20 0.20 0.19 +0.01 24 32 609 +30
28MAY26 13.00 C 0.11 0.11 0.11 0.10 +0.01 24 100 381 +100
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 25 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.87 +0.09 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.66 +0.10 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.40 +0.09 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.16 +0.11 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.91 +0.11 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.67 +0.11 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.42 +0.10 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.21 +0.13 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.94 +0.10 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.71 +0.14 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.29 +0.09 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.94 +0.10 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.64 +0.08 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.41 +0.05 24 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 +0.04 23 0 562 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.42 +0.11 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.16 +0.09 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.92 +0.09 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.67 +0.10 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.43 +0.09 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.24 +0.12 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.97 +0.12 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.76 +0.11 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 +0.07 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.07 +0.08 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 +0.08 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 +0.05 25 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 +0.05 26 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 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 3.17 +0.09 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.92 +0.07 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.71 +0.09 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.47 +0.08 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.24 +0.06 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.03 +0.11 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.82 +0.08 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 +0.09 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 +0.08 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 +0.08 25 0 0 0
30DEC26 12.00 C 0.68 0.68 0.68 0.75 +0.06 25 3 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 +0.06 25 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 +0.05 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 25 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 3.20 +0.10 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.96 +0.11 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.75 +0.13 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.56 +0.17 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.33 +0.09 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.12 +0.05 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 +0.09 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 +0.08 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.34 +0.07 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 +0.08 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.76 +0.05 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 +0.03 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
TOTAL CALL 276 14,563 +237
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 135 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 302 0
30MAR26 11.00 P 0.03 0.03 0.03 0.05 -0.02 28 9 987 0
30MAR26 11.50 P 0.17 0.17 0.15 0.19 -0.08 26 8 1,100 0
30MAR26 12.00 P 0.55 0.55 0.51 0.51 -0.12 27 6 933 0
30MAR26 12.50 P 0.92 0.92 0.92 0.94 -0.14 0 2 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.44 -0.14 0 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.94 -0.14 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.44 -0.14 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.97 -0.11 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.44 -0.14 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.94 -0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.47 -0.11 116 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.96 -0.12 116 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.04 24 0 160 0
29APR26 11.00 P 0.18 0.18 0.15 0.15 -0.06 24 89 252 -1
29APR26 11.50 P 0.40 0.40 0.31 0.32 -0.10 23 26 478 -4
29APR26 12.00 P 0.00 0.00 0.00 0.62 -0.11 23 0 713 0
29APR26 12.50 P 0.00 0.00 0.00 1.00 -0.14 23 0 361 0
29APR26 13.00 P 0.00 0.00 0.00 1.45 -0.13 22 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.96 -0.12 30 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.44 -0.14 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.97 -0.11 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.46 -0.12 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.45 -0.13 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.94 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.47 -0.11 66 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.96 -0.12 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 20 0
28MAY26 10.50 P 0.13 0.13 0.13 0.11 -0.05 24 40 140 +40
28MAY26 11.00 P 0.00 0.00 0.00 0.23 -0.07 23 0 206 0
28MAY26 11.50 P 0.00 0.00 0.00 0.42 -0.10 23 0 138 0
28MAY26 12.00 P 0.00 0.00 0.00 0.72 -0.10 24 0 790 0
28MAY26 12.50 P 0.00 0.00 0.00 1.08 -0.14 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.52 -0.07 26 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.97 -0.13 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.46 -0.12 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.97 -0.11 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.46 -0.12 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.45 -0.13 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.94 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.47 -0.11 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.96 -0.12 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.02 23 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.06 23 0 193 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 -0.06 23 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 -0.07 23 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 -0.10 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.39 -0.10 21 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.86 -0.06 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.24 -0.12 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 -0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.65 -0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.62 -0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.62 -0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.12 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.02 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.03 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.04 26 0 16 0
29SEP26 10.00 P 0.36 0.36 0.36 0.33 -0.05 26 12 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 -0.06 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 -0.07 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 -0.10 25 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 -0.04 27 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.68 -0.05 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.08 -0.05 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.47 -0.08 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.93 -0.06 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.39 -0.12 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.84 -0.07 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.33 -0.14 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.74 -0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.28 -0.06 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.76 -0.09 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.25 -0.09 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.02 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.04 25 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 -0.05 25 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.05 25 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.06 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 -0.07 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.11 -0.10 25 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.42 -0.10 25 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.05 26 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 -0.08 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 -0.12 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.96 -0.11 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.46 -0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.90 -0.06 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.34 -0.13 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.81 -0.08 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.28 -0.08 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.76 -0.09 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.25 -0.10 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.03 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.04 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 -0.04 25 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.05 25 0 2 0
30MAR27 10.00 P 0.53 0.53 0.53 0.53 -0.06 25 1 56 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.73 -0.07 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 -0.07 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.23 -0.09 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.53 -0.11 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.85 -0.10 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.21 -0.12 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.61 -0.11 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.02 -0.12 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.46 -0.11 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.90 -0.11 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.36 -0.15 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.82 -0.15 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.29 -0.09 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.76 -0.12 25 0 0 0
TOTAL PUT 193 14,913 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 60.95
30MAR26 30.00 C 0.00 0.00 0.00 30.98 +1.81 132 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.98 +1.69 124 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.98 +1.70 116 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.98 +1.71 107 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.98 +1.78 98 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.98 +1.69 85 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.98 +1.69 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.98 +1.69 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.98 +1.82 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.98 +1.67 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 20.98 +1.84 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.98 +1.77 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 18.99 +1.85 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.99 +1.81 66 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 16.99 +1.83 61 0 952 0
30MAR26 45.00 C 0.00 0.00 0.00 15.99 +1.79 55 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 14.99 +1.66 49 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 13.99 +1.67 39 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 12.99 +1.65 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 11.95 +1.80 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 10.99 +1.84 0 0 1,424 0
30MAR26 52.50 C 0.00 0.00 0.00 8.50 +1.82 32 0 1,380 0
30MAR26 55.00 C 0.00 0.00 0.00 6.05 +1.58 32 0 995 0
30MAR26 57.50 C 2.97 3.88 2.73 3.85 +1.48 34 540 958 -126
30MAR26 60.00 C 1.20 2.17 1.18 1.90 +0.85 30 492 2,169 +159
30MAR26 62.50 C 0.42 0.92 0.42 0.83 +0.45 32 285 1,539 -13
30MAR26 65.00 C 0.16 0.38 0.16 0.26 +0.16 32 245 1,530 +180
30MAR26 67.50 C 0.13 0.13 0.12 0.07 +0.04 32 154 1,101 +133
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 913 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 805 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.08 +1.34 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.08 +1.36 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.08 +1.39 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.11 +1.57 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.14 +1.49 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.15 +1.59 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.08 +1.46 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.21 +1.59 37 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 11.15 +1.51 30 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 8.77 +1.68 29 0 140 0
29APR26 55.00 C 5.69 5.69 5.69 6.55 +1.37 29 30 170 0
29APR26 57.50 C 0.00 0.00 0.00 4.67 +1.25 30 0 802 0
29APR26 60.00 C 2.95 3.06 2.95 2.94 +0.83 28 60 908 0
29APR26 62.50 C 1.79 2.01 1.79 1.84 +0.61 29 35 528 +12
29APR26 65.00 C 1.08 1.15 1.08 1.08 +0.43 30 20 1,207 -12
29APR26 67.50 C 0.00 0.00 0.00 0.57 +0.25 29 0 485 0
29APR26 70.00 C 0.00 0.00 0.00 0.28 +0.13 29 0 420 0
29APR26 72.50 C 0.22 0.22 0.22 0.13 +0.06 29 17 916 0
29APR26 75.00 C 0.11 0.11 0.11 0.06 +0.03 30 2 263 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.18 +1.49 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.19 +1.65 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.21 +1.56 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.24 +1.68 31 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.32 +1.51 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.42 +1.62 34 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.51 +1.63 34 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.16 +1.66 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.12 +1.47 31 0 194 0
28MAY26 57.50 C 5.11 5.11 5.11 5.27 +1.22 30 30 64 -30
28MAY26 60.00 C 3.02 3.02 3.02 3.76 +0.96 30 12 169 0
28MAY26 62.50 C 2.41 2.77 2.41 2.70 +0.85 31 157 548 +117
28MAY26 65.00 C 1.81 1.81 1.81 1.84 +0.68 31 60 480 0
28MAY26 67.50 C 0.00 0.00 0.00 1.18 +0.49 31 0 777 0
28MAY26 70.00 C 0.83 0.83 0.83 0.73 +0.33 31 5 116 0
28MAY26 72.50 C 0.55 0.61 0.55 0.44 +0.22 31 60 90 -30
28MAY26 75.00 C 0.37 0.37 0.37 0.26 +0.14 31 10 223 +10
28MAY26 77.50 C 0.23 0.23 0.23 0.14 +0.07 31 12 146 +8
28MAY26 80.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.12 +1.54 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.13 +1.54 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.12 +1.64 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.15 +1.54 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.16 +1.54 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.15 +1.63 34 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 20.16 +1.51 34 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 19.23 +1.49 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.20 +1.48 36 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 17.21 +1.52 34 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 16.24 +1.59 34 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 15.27 +1.62 34 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 14.30 +1.60 33 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 13.39 +1.58 34 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 12.42 +1.59 32 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 11.51 +1.58 32 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 9.23 +1.63 30 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 7.20 +1.35 29 0 419 0
29JUN26 57.50 C 0.00 0.00 0.00 5.47 +1.17 30 0 132 0
29JUN26 60.00 C 0.00 0.00 0.00 4.05 +0.96 30 0 101 0
29JUN26 62.50 C 2.84 2.84 2.84 2.84 +0.71 29 5 422 0
29JUN26 65.00 C 1.70 2.12 1.70 2.05 +0.63 30 103 2,110 -45
29JUN26 67.50 C 0.00 0.00 0.00 1.39 +0.47 30 0 1,639 0
29JUN26 70.00 C 1.14 1.14 1.14 0.92 +0.33 30 2 533 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.60 +0.23 30 0 120 0
29JUN26 75.00 C 0.52 0.58 0.52 0.38 +0.15 30 60 247 +30
29JUN26 77.50 C 0.38 0.38 0.38 0.24 +0.10 30 3 63 +3
29JUN26 80.00 C 0.00 0.00 0.00 0.14 +0.06 29 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 20.16 +1.51 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.23 +1.49 34 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 18.20 +1.48 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.21 +1.52 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.24 +1.59 28 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 15.27 +1.46 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.30 +1.42 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.39 +1.38 27 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 12.45 +1.32 27 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 11.57 +1.31 27 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 9.56 +1.34 27 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 7.98 +1.38 29 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 6.46 +1.38 29 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 5.03 +1.04 28 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 3.99 +0.90 28 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 3.13 +0.75 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.43 +0.56 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.93 +0.48 29 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.52 +0.44 29 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.15 +0.35 29 0 98 0
29SEP26 77.50 C 0.00 0.00 0.00 0.84 +0.28 29 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.62 +0.21 29 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.46 +0.16 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.34 +0.13 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.24 +0.09 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 +0.07 29 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 19.23 +1.49 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.20 +1.48 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.21 +1.48 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.24 +1.44 24 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 15.27 +1.40 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.35 +1.37 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.47 +1.35 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.63 +1.34 24 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.79 +1.31 24 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 9.86 +1.16 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.53 +1.34 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 7.10 +1.38 26 0 99 0
30DEC26 60.00 C 0.00 0.00 0.00 5.68 +1.03 25 0 231 0
30DEC26 62.50 C 4.50 4.50 4.50 4.64 +0.89 26 1 228 +1
30DEC26 65.00 C 0.00 0.00 0.00 3.76 +0.76 26 0 885 0
30DEC26 67.50 C 0.00 0.00 0.00 3.04 +0.62 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.50 +0.53 26 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 2.04 +0.51 27 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.60 +0.40 27 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.27 +0.35 27 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.96 +0.29 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.73 +0.21 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.57 +0.18 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.44 +0.15 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 +0.12 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.45 +1.72 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.56 +1.69 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.73 +1.69 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 14.91 +1.64 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.12 +1.59 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.37 +1.57 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.63 +1.51 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.94 +1.41 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.42 +1.32 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.06 +1.24 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.84 +1.10 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.75 +0.96 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.85 +0.88 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.05 +0.80 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.34 +0.66 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.78 +0.59 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.29 +0.53 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.87 +0.43 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.54 +0.39 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.24 +0.31 26 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.02 +0.28 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.82 +0.23 26 0 0 0
TOTAL CALL 2,400 37,761 +399
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 487 0
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 44 15 1,036 -15
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 1,643 0
30MAR26 55.00 P 0.14 0.14 0.13 0.05 -0.15 32 60 1,466 0
30MAR26 57.50 P 0.48 0.52 0.34 0.28 -0.44 32 287 1,376 -60
30MAR26 60.00 P 1.41 1.55 0.98 0.99 -0.94 32 533 1,493 +50
30MAR26 62.50 P 3.35 3.35 2.40 2.38 -1.29 33 194 1,364 +9
30MAR26 65.00 P 4.47 4.47 4.15 4.37 -1.59 36 51 782 +51
30MAR26 67.50 P 0.00 0.00 0.00 6.58 -1.82 31 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 9.05 -1.85 0 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 11.55 -1.85 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.13 -1.77 64 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.55 -1.85 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.05 -1.85 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.55 -1.85 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.05 -1.85 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.55 -1.85 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.05 -1.85 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 90 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 211 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 -0.17 29 0 355 0
29APR26 55.00 P 0.72 0.72 0.72 0.45 -0.37 29 2 445 +2
29APR26 57.50 P 1.09 1.12 1.05 1.02 -0.54 30 34 828 +5
29APR26 60.00 P 2.08 2.10 2.08 1.97 -0.82 30 27 889 -1
29APR26 62.50 P 3.22 3.22 3.22 3.34 -1.06 30 3 515 +3
29APR26 65.00 P 0.00 0.00 0.00 5.08 -1.31 31 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 6.95 -1.63 29 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 9.20 -1.74 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.58 -1.82 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.13 -1.77 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.55 -1.85 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.05 -1.85 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.55 -1.85 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.05 -1.85 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.55 -1.85 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.05 -1.85 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 38 0
28MAY26 47.00 P 0.24 0.24 0.24 0.13 -0.06 31 8 9 +8
28MAY26 48.00 P 0.00 0.00 0.00 0.19 -0.08 31 0 204 0
28MAY26 49.00 P 0.38 0.38 0.38 0.26 -0.12 31 6 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.37 -0.15 31 0 120 0
28MAY26 52.50 P 0.95 0.95 0.95 0.76 -0.27 31 60 245 +30
28MAY26 55.00 P 0.00 0.00 0.00 1.35 -0.41 31 0 155 0
28MAY26 57.50 P 0.00 0.00 0.00 2.19 -0.66 30 0 354 0
28MAY26 60.00 P 3.43 3.43 3.43 3.41 -0.85 30 7 253 0
28MAY26 62.50 P 5.39 5.39 5.39 4.91 -1.11 30 21 377 0
28MAY26 65.00 P 7.31 7.31 7.31 6.73 -1.33 30 30 310 +30
28MAY26 67.50 P 0.00 0.00 0.00 8.73 -1.47 31 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 10.91 -1.30 31 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.12 -1.54 30 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.47 -1.47 29 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.82 -1.64 20 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.27 -1.63 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.73 -1.65 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.13 -1.68 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.60 -1.82 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.06 -1.81 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.07 29 0 25 0
29JUN26 46.00 P 0.37 0.37 0.37 0.17 -0.09 29 2 112 0
29JUN26 47.00 P 0.36 0.40 0.36 0.25 -0.12 30 18 160 +6
29JUN26 48.00 P 0.00 0.00 0.00 0.34 -0.15 30 0 173 0
29JUN26 49.00 P 0.57 0.57 0.57 0.44 -0.20 30 30 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.59 -0.24 30 0 355 0
29JUN26 52.50 P 1.30 1.30 1.30 1.07 -0.35 30 30 411 +30
29JUN26 55.00 P 0.00 0.00 0.00 1.78 -0.45 30 0 197 0
29JUN26 57.50 P 2.75 2.75 2.75 2.75 -0.58 30 5 265 0
29JUN26 60.00 P 4.01 4.01 4.01 4.01 -0.75 30 7 347 0
29JUN26 62.50 P 0.00 0.00 0.00 5.44 -1.05 30 0 374 0
29JUN26 65.00 P 0.00 0.00 0.00 7.22 -1.21 30 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 9.05 -1.38 29 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 11.39 -1.23 32 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 13.62 -1.28 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.90 -1.34 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.01 -1.76 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.42 -1.79 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.86 -1.81 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.32 -1.82 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.79 -1.83 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.27 -1.83 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 -0.07 29 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 -0.10 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 -0.11 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.57 -0.17 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.18 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.89 -0.22 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.09 -0.25 29 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.30 -0.31 29 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 1.98 -0.41 29 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 2.86 -0.54 29 0 273 0
29SEP26 57.50 P 0.00 0.00 0.00 3.95 -0.68 30 0 119 0
29SEP26 60.00 P 0.00 0.00 0.00 5.24 -0.84 30 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 6.73 -0.99 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 8.41 -0.86 30 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 10.25 -1.22 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.26 -1.29 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.39 -1.33 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 16.62 -1.29 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.38 -1.62 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.69 -1.68 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.05 -1.73 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.45 -1.76 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.88 -1.78 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.33 -1.80 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 -0.09 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.41 -0.10 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.51 -0.13 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.63 -0.15 26 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 -0.21 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.95 -0.23 27 0 25 0
30DEC26 48.00 P 1.25 1.25 1.25 1.15 -0.25 27 2 862 +2
30DEC26 49.00 P 0.00 0.00 0.00 1.35 -0.31 27 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.61 -0.32 27 0 231 0
30DEC26 52.50 P 0.00 0.00 0.00 2.33 -0.44 27 0 252 0
30DEC26 55.00 P 0.00 0.00 0.00 3.24 -0.56 27 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 4.34 -0.69 27 0 124 0
30DEC26 60.00 P 0.00 0.00 0.00 5.63 -0.84 27 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.10 -0.75 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 8.74 -1.12 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 10.56 -1.20 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 12.52 -1.29 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.59 -1.33 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.76 -1.33 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.05 -1.27 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.77 -1.66 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.10 -1.72 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.48 -1.76 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.90 -1.78 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.33 -1.81 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.80 -0.14 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.94 -0.19 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.12 -0.21 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.32 -0.24 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.53 -0.28 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.78 -0.30 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.04 -0.35 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.82 -0.45 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.76 -0.55 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.86 -0.65 26 0 0 0
30MAR27 60.00 P 6.10 6.10 6.10 6.12 -0.78 26 1 2 0
30MAR27 62.50 P 0.00 0.00 0.00 7.53 -0.92 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.11 -1.02 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.82 -1.12 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.64 -1.26 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.61 -1.34 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.76 -1.33 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.05 -1.27 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.02 -1.58 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.29 -1.66 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.63 -1.70 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.00 -1.74 26 0 0 0
TOTAL PUT 1,433 27,585 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.94
30MAR26 20.00 C 0.00 0.00 0.00 27.96 +1.10 159 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.96 +1.10 146 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.96 +1.10 133 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.96 +1.10 117 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.96 +1.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.96 +1.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.96 +1.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.96 +1.10 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.96 +1.08 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.96 +1.08 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.97 +1.10 92 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.97 +1.10 84 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.97 +1.10 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.97 +1.09 69 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.94 +1.06 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.97 +1.08 51 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.97 +1.08 0 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 10.97 +1.10 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.97 +1.10 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.97 +1.09 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.97 +1.09 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.98 +1.09 34 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.98 +1.07 29 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 5.00 +1.04 30 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 4.05 +0.98 31 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 3.15 +0.91 31 0 245 0
30MAR26 46.00 C 2.34 2.34 2.34 2.36 +0.80 32 9 263 -9
30MAR26 47.00 C 1.70 1.70 1.65 1.67 +0.65 32 8 159 +8
30MAR26 48.00 C 0.77 1.13 0.77 1.07 +0.42 31 43 243 -30
30MAR26 49.00 C 0.49 0.76 0.49 0.69 +0.32 32 23 127 +7
30MAR26 50.00 C 0.47 0.47 0.47 0.40 +0.20 32 1 189 0
30MAR26 52.50 C 0.08 0.12 0.07 0.08 +0.05 32 87 413 +87
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 18.03 +1.10 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.03 +1.10 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.03 +1.09 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.04 +1.10 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.04 +1.10 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.04 +1.09 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.05 +1.10 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.05 +0.97 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.06 +1.11 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.98 +1.00 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.08 +1.07 25 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.11 +1.05 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.17 +1.02 25 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 5.26 +0.97 25 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.40 +0.91 25 0 91 0
29APR26 45.00 C 0.00 0.00 0.00 3.60 +0.82 25 0 78 0
29APR26 46.00 C 2.51 2.89 2.51 2.90 +0.75 26 30 165 -15
29APR26 47.00 C 0.00 0.00 0.00 2.27 +0.65 26 0 223 0
29APR26 48.00 C 1.76 1.76 1.76 1.73 +0.52 26 7 178 0
29APR26 49.00 C 1.23 1.26 1.23 1.26 +0.38 25 11 146 +9
29APR26 50.00 C 0.00 0.00 0.00 0.94 +0.33 26 0 93 0
29APR26 52.50 C 0.00 0.00 0.00 0.37 +0.15 25 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.13 +0.06 26 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.12 +1.11 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.05 +0.97 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.14 +1.08 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.17 +1.07 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.21 +1.05 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.11 +0.86 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.36 +0.98 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.49 +0.92 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.67 +0.85 24 0 110 0
28MAY26 45.00 C 0.00 0.00 0.00 3.92 +0.79 24 0 120 0
28MAY26 46.00 C 3.21 3.26 3.21 3.26 +0.73 25 30 122 +30
28MAY26 47.00 C 0.00 0.00 0.00 2.66 +0.64 25 0 83 0
28MAY26 48.00 C 2.13 2.13 2.13 2.13 +0.55 25 15 106 +15
28MAY26 49.00 C 0.00 0.00 0.00 1.69 +0.45 25 0 89 0
28MAY26 50.00 C 1.11 1.33 1.11 1.31 +0.38 25 45 177 +45
28MAY26 52.50 C 0.00 0.00 0.00 0.64 +0.21 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 +0.10 25 0 77 0
28MAY26 57.50 C 0.00 0.00 0.00 0.11 +0.04 24 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.05 +1.10 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.06 +1.10 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.06 +1.10 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.07 +1.10 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.07 +1.10 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.08 +1.10 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.08 +1.10 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.09 +1.10 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.09 +1.08 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.03 +1.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.10 +1.09 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.11 +1.10 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.11 +1.09 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.12 +1.07 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.05 +0.97 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.14 +1.06 23 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.17 +1.05 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.21 +1.02 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.11 +0.81 0 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.42 +0.97 25 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 5.58 +0.92 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.79 +0.86 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 4.07 +0.81 25 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 3.41 +0.72 25 0 51 0
29JUN26 47.00 C 0.00 0.00 0.00 2.83 +0.64 25 0 45 0
29JUN26 48.00 C 1.82 1.82 1.82 2.33 +0.56 25 15 278 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.90 +0.48 25 0 35 0
29JUN26 50.00 C 1.49 1.49 1.49 1.49 +0.37 25 1 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.84 +0.26 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 +0.15 25 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 +0.08 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.07 +1.10 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.08 +1.10 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.08 +1.10 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.09 +1.10 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.09 +1.08 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.09 +1.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.10 +1.09 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.11 +1.09 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.12 +1.07 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.13 +1.06 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.05 +0.95 0 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 10.21 +0.99 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.17 +0.92 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.21 +0.82 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.53 +0.96 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.71 +0.91 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.96 +0.85 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.27 +0.81 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.62 +0.74 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.05 +0.79 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.43 +0.62 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.97 +0.55 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.57 +0.48 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.21 +0.39 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.58 +0.36 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.05 +0.26 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 +0.19 25 0 15 0
29SEP26 60.00 C 0.56 0.56 0.56 0.42 +0.12 25 10 10 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.26 +0.08 25 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.09 +1.10 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.09 +1.08 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.10 +1.08 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.10 +1.09 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.11 +1.09 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.13 +1.08 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.16 +1.07 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.21 +1.11 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.21 +0.99 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.17 +0.77 17 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.55 +0.95 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.76 +0.91 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.02 +0.88 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.31 +0.80 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.69 +0.78 23 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.09 +0.71 23 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.55 +0.78 23 0 17 0
30DEC26 47.00 C 3.84 3.84 3.84 3.93 +0.60 22 7 7 +7
30DEC26 48.00 C 0.00 0.00 0.00 3.49 +0.55 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.09 +0.51 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.74 +0.45 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 2.05 +0.35 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.47 +0.30 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.02 +0.22 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 +0.17 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.47 +0.13 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 +0.07 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.05 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.32 +1.01 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.46 +0.99 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.63 +0.94 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.86 +0.91 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.12 +0.86 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.44 +0.82 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.79 +0.78 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.19 +0.74 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.62 +0.70 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.09 +0.79 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.46 +0.60 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.03 +0.57 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.63 +0.53 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.28 +0.49 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.54 +0.37 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 +0.34 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 +0.28 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 +0.22 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 +0.19 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 +0.12 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.08 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
TOTAL CALL 342 6,692 +179
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 135 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 114 0
30MAR26 42.00 P 0.06 0.06 0.06 0.01 -0.02 32 3 216 -3
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.06 32 0 208 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.11 32 0 178 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 -0.20 31 0 319 0
30MAR26 46.00 P 0.00 0.00 0.00 0.37 -0.33 31 0 186 0
30MAR26 47.00 P 0.00 0.00 0.00 0.66 -0.51 31 0 181 0
30MAR26 48.00 P 1.21 1.21 1.15 1.12 -0.67 31 47 201 +41
30MAR26 49.00 P 0.00 0.00 0.00 1.72 -0.76 32 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 2.41 -0.91 31 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 4.60 -1.07 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.06 -1.10 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.56 -1.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.16 -1.08 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.56 -1.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.06 -1.14 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.56 -1.10 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.06 -1.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.56 -1.14 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 13 0
29APR26 40.00 P 0.08 0.08 0.08 0.03 -0.02 26 2 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.11 -0.08 26 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 0.20 -0.13 26 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 0.33 -0.20 25 0 267 0
29APR26 45.00 P 0.57 0.57 0.57 0.55 -0.25 26 3 152 -3
29APR26 46.00 P 0.81 0.81 0.81 0.79 -0.38 25 1 124 +1
29APR26 47.00 P 1.24 1.24 1.24 1.15 -0.51 25 34 114 +22
29APR26 48.00 P 1.73 1.73 1.73 1.62 -0.62 25 12 38 +12
29APR26 49.00 P 0.00 0.00 0.00 2.19 -0.70 25 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 2.85 -0.78 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.81 -0.96 25 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 7.10 -1.06 25 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.72 -0.98 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.16 -1.08 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.56 -1.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.06 -1.14 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.56 -1.10 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.06 -1.10 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.56 -1.14 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.16 -0.11 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.27 -0.15 24 0 4 0
28MAY26 42.00 P 0.49 0.49 0.49 0.43 -0.21 25 15 64 +15
28MAY26 43.00 P 0.67 0.67 0.67 0.64 -0.27 25 15 59 +15
28MAY26 44.00 P 0.93 0.93 0.93 0.91 -0.34 25 15 112 0
28MAY26 45.00 P 1.25 1.25 1.25 1.23 -0.43 24 15 163 +15
28MAY26 46.00 P 1.65 1.65 1.65 1.64 -0.53 24 25 224 0
28MAY26 47.00 P 2.45 2.45 2.14 2.13 -0.62 24 41 238 +41
28MAY26 48.00 P 0.00 0.00 0.00 2.69 -0.71 24 0 32 0
28MAY26 49.00 P 0.00 0.00 0.00 3.34 -0.79 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 4.08 -0.82 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.09 -0.96 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.34 -1.08 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.05 -0.82 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.49 -0.82 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.98 -0.79 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.32 -0.91 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.58 -1.12 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.10 -1.09 31 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.58 -1.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.06 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.09 25 0 25 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 -0.12 25 0 83 0
29JUN26 41.00 P 0.00 0.00 0.00 0.50 -0.17 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 0.70 -0.21 25 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.92 -0.29 25 0 68 0
29JUN26 44.00 P 0.00 0.00 0.00 1.21 -0.37 24 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 1.58 -0.44 24 0 140 0
29JUN26 46.00 P 0.00 0.00 0.00 2.03 -0.50 24 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 2.55 -0.56 25 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 3.11 -0.66 24 0 105 0
29JUN26 49.00 P 0.00 0.00 0.00 3.74 -0.70 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.45 -0.74 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.37 -0.87 25 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.77 -0.91 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.13 -0.93 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.53 -1.05 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.98 -0.98 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.45 -0.85 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.91 -0.86 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.10 -1.09 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.59 -1.09 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.07 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.45 -0.08 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.59 -0.15 24 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 -0.17 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.03 -0.21 25 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.28 -0.26 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.60 -0.30 24 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.37 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.39 -0.41 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.85 -0.48 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.37 -0.55 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.96 -0.60 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.59 -0.34 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.27 -0.51 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.13 -0.55 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.19 -0.90 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.36 -0.96 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.75 -0.83 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.06 -0.90 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.45 -0.93 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.91 -0.91 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.11 -1.17 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.59 -1.09 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 -0.07 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.35 -0.09 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 -0.08 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.61 -0.13 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 -0.19 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.03 -0.20 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.27 -0.24 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.56 -0.28 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 1.88 -0.32 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.27 -0.37 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 -0.44 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.19 -0.46 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.70 -0.53 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.28 -0.58 23 0 60 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 -0.62 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.57 -0.48 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.14 -0.76 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.19 -1.05 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.36 -1.11 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.75 -0.83 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.06 -0.90 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.45 -0.93 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.91 -0.91 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.11 -1.17 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.59 -1.09 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.62 -0.13 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.79 -0.15 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.99 -0.21 22 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.21 -0.23 22 0 0 0
30MAR27 41.00 P 1.55 1.55 1.55 1.47 -0.29 22 1 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.79 -0.30 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.16 -0.30 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.56 -0.36 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.95 -0.45 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.44 -0.49 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.96 -0.53 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.54 -0.59 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.16 -0.63 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.85 -0.46 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.38 -0.73 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.28 -0.96 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.36 -1.11 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.75 -1.07 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.06 -0.90 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.45 -0.93 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.91 -0.91 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.12 -1.16 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.59 -1.09 22 0 0 0
TOTAL PUT 229 6,556 +156
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$ 29.08
30MAR26 8.25 C 0.00 0.00 0.00 20.84 +0.30 236 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 20.59 +0.30 229 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 20.34 +0.30 222 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 20.09 +0.30 215 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 19.84 +0.30 209 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.59 +0.30 202 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.34 +0.30 196 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.09 +0.30 189 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 18.59 +0.30 176 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.09 +0.30 162 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.59 +0.30 145 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.09 +0.30 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.59 +0.30 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.09 +0.30 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.59 +0.30 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.09 +0.30 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.59 +0.30 0 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 14.09 +0.30 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.59 +0.30 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 13.09 +0.30 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 12.59 +0.31 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 12.09 +0.29 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.60 +0.30 105 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 11.10 +0.30 99 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.60 +0.30 93 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 10.10 +0.30 87 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.60 +0.30 81 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 9.10 +0.30 75 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 8.10 +0.30 64 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 7.11 +0.33 67 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 6.12 +0.34 62 0 837 0
30MAR26 24.00 C 0.00 0.00 0.00 5.21 +0.39 72 0 5,185 0
30MAR26 25.00 C 0.00 0.00 0.00 4.17 +0.29 54 0 9,253 0
30MAR26 26.00 C 0.00 0.00 0.00 3.24 +0.27 51 0 1,705 0
30MAR26 27.00 C 2.26 2.26 2.26 2.37 +0.18 48 20 2,603 0
30MAR26 28.00 C 1.56 1.62 1.56 1.62 +0.23 47 15 2,950 -5
30MAR26 29.00 C 0.81 1.05 0.81 0.93 +0.12 41 43 2,362 -5
30MAR26 30.00 C 0.50 0.59 0.47 0.53 +0.05 42 302 4,330 +187
30MAR26 31.00 C 0.29 0.35 0.26 0.29 +0.01 43 82 2,674 +32
30MAR26 32.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 3,446 0
30MAR26 33.00 C 0.08 0.09 0.07 0.08 -0.01 46 80 1,207 -63
30MAR26 34.00 C 0.04 0.05 0.04 0.04 -0.01 47 130 1,254 +80
30MAR26 35.00 C 0.03 0.03 0.03 0.03 0.00 52 20 10,801 -20
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,736 0
30MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 55 10 1,055 -10
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 11.60 +0.29 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.13 +0.31 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.60 +0.29 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.14 +0.27 46 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.15 +0.31 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.13 +0.26 0 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 7.17 +0.27 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.19 +0.22 37 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 5.41 +0.30 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.43 +0.15 42 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 3.62 +0.19 41 0 53 0
29APR26 27.00 C 2.96 2.99 2.95 2.87 +0.04 41 50 183 +50
29APR26 28.00 C 2.10 2.30 2.10 2.16 +0.06 39 31 166 +5
29APR26 29.00 C 1.60 1.67 1.60 1.65 +0.03 39 43 226 +23
29APR26 30.00 C 1.26 1.26 1.26 1.25 +0.05 40 17 1,828 +15
29APR26 31.00 C 0.89 1.00 0.85 0.92 +0.04 41 115 1,059 +84
29APR26 32.00 C 0.65 0.65 0.65 0.68 +0.03 42 40 1,394 0
29APR26 33.00 C 0.46 0.53 0.46 0.49 +0.01 42 76 1,396 +53
29APR26 34.00 C 0.35 0.38 0.32 0.35 0.00 43 27 919 +21
29APR26 35.00 C 0.25 0.25 0.25 0.25 -0.01 43 13 2,109 0
29APR26 36.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 344 0
29APR26 37.00 C 0.15 0.15 0.15 0.12 -0.02 44 42 372 +2
29APR26 38.00 C 0.11 0.11 0.11 0.09 -0.02 45 2 810 -2
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 54 0 155 0
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 11.29 +0.33 64 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.80 +0.33 62 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.25 +0.27 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.76 +0.26 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.34 +0.33 56 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.31 +0.25 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.37 +0.26 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.53 +0.32 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.65 +0.32 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.74 +0.19 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.99 +0.17 41 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 3.31 +0.20 40 0 67 0
28MAY26 28.00 C 0.00 0.00 0.00 2.69 +0.04 40 0 271 0
28MAY26 29.00 C 0.00 0.00 0.00 2.18 +0.09 40 0 527 0
28MAY26 30.00 C 1.74 1.74 1.74 1.74 +0.05 40 240 777 +240
28MAY26 31.00 C 0.00 0.00 0.00 1.40 +0.07 41 1,000 1,673 +1,000
28MAY26 32.00 C 1.07 1.07 1.07 1.12 +0.04 41 15 1,164 +15
28MAY26 33.00 C 0.85 0.85 0.85 0.89 +0.03 42 15 2,780 +15
28MAY26 34.00 C 0.68 0.68 0.68 0.70 +0.01 42 15 779 +15
28MAY26 35.00 C 0.00 0.00 0.00 0.54 -0.01 42 0 688 0
28MAY26 36.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 367 0
28MAY26 37.00 C 0.00 0.00 0.00 0.32 -0.03 43 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 20 0
29JUN26 10.00 C 0.00 0.00 0.00 19.19 +0.32 91 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.70 +0.32 89 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.20 +0.32 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.70 +0.32 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.21 +0.32 78 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.71 +0.33 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.22 +0.32 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.77 +0.37 77 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.25 +0.35 70 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.73 +0.32 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.26 +0.34 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.74 +0.32 58 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.27 +0.35 59 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.75 +0.32 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.26 +0.32 52 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.77 +0.32 50 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.29 +0.33 50 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.80 +0.31 48 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.30 +0.30 45 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.82 +0.30 44 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.34 +0.30 43 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.40 +0.30 42 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 7.46 +0.28 40 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 6.59 +0.08 39 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.76 +0.28 39 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 5.00 +0.19 39 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.30 +0.05 39 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 3.66 +0.22 39 0 2,151 0
29JUN26 28.00 C 0.00 0.00 0.00 3.04 +0.14 38 0 2,804 0
29JUN26 29.00 C 2.59 2.59 2.49 2.51 +0.06 38 104 822 +104
29JUN26 30.00 C 2.09 2.22 2.09 2.14 +0.08 39 135 7,158 +55
29JUN26 31.00 C 1.74 1.79 1.74 1.79 +0.07 40 34 630 0
29JUN26 32.00 C 1.47 1.47 1.45 1.51 +0.05 41 16 734 +14
29JUN26 33.00 C 1.27 1.27 1.27 1.27 +0.03 41 1 1,140 0
29JUN26 34.00 C 1.05 1.05 1.05 1.08 +0.02 42 150 1,248 +150
29JUN26 35.00 C 0.00 0.00 0.00 0.91 +0.01 43 0 2,228 0
29JUN26 36.00 C 0.00 0.00 0.00 0.77 -0.01 43 0 1,514 0
29JUN26 37.00 C 0.00 0.00 0.00 0.66 -0.01 44 0 1,118 0
29JUN26 38.00 C 0.00 0.00 0.00 0.56 -0.02 45 0 141 0
29JUN26 39.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.42 -0.02 46 0 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 -0.03 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 136 0
29JUN26 45.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.17 -0.03 51 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 14.73 +0.32 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.26 +0.32 55 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.75 +0.31 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.27 +0.32 50 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.77 +0.30 47 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.28 +0.34 46 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.77 +0.27 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.29 +0.31 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.81 +0.30 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.36 +0.34 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.89 +0.34 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.42 +0.33 40 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.53 +0.33 40 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.67 +0.35 39 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.87 +0.14 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.12 +0.12 39 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.44 +0.08 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.80 +0.08 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 4.23 +0.23 39 0 3,129 0
29SEP26 28.00 C 0.00 0.00 0.00 3.72 +0.17 39 0 283 0
29SEP26 29.00 C 0.00 0.00 0.00 3.26 +0.24 39 0 282 0
29SEP26 30.00 C 0.00 0.00 0.00 2.88 +0.09 39 0 364 0
29SEP26 31.00 C 0.00 0.00 0.00 2.53 +0.04 40 0 310 0
29SEP26 32.00 C 0.00 0.00 0.00 2.26 +0.06 40 0 763 0
29SEP26 33.00 C 0.00 0.00 0.00 2.00 +0.04 41 0 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.77 +0.03 41 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.58 +0.03 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.40 +0.02 42 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.24 +0.02 42 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.11 +0.03 43 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.98 +0.01 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.89 +0.01 44 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.80 -0.01 44 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.71 -0.06 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 -0.06 45 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.59 -0.04 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 -0.05 46 0 41 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.05 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 -0.04 47 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.05 47 0 113 0
30DEC26 17.00 C 0.00 0.00 0.00 12.29 +0.35 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.81 +0.31 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.34 +0.34 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.87 +0.33 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.42 +0.33 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.97 +0.33 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.54 +0.35 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.70 +0.35 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.92 +0.13 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.18 +0.12 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.51 +0.07 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.89 +0.07 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.47 +0.11 39 0 380 0
30DEC26 27.00 C 0.00 0.00 0.00 4.79 +0.11 37 0 100 0
30DEC26 28.00 C 0.00 0.00 0.00 4.28 +0.12 37 0 143 0
30DEC26 29.00 C 3.97 3.97 3.97 3.91 +0.15 38 1 184 0
30DEC26 30.00 C 0.00 0.00 0.00 3.57 +0.17 39 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 3.20 +0.12 39 0 79 0
30DEC26 32.00 C 2.87 2.87 2.87 2.93 +0.14 39 15 49 +15
30DEC26 33.00 C 0.00 0.00 0.00 2.66 +0.12 40 0 1,147 0
30DEC26 34.00 C 0.00 0.00 0.00 2.43 +0.11 40 0 2,176 0
30DEC26 35.00 C 0.00 0.00 0.00 2.21 +0.10 41 0 1,073 0
30DEC26 36.00 C 2.03 2.03 2.03 2.01 +0.08 41 14 63 +14
30DEC26 37.00 C 0.00 0.00 0.00 1.85 +0.16 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.63 +0.02 41 0 112 0
30DEC26 39.00 C 0.00 0.00 0.00 1.56 +0.11 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.44 +0.08 43 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.32 +0.07 43 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.21 +0.09 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.09 +0.05 43 0 8 0
30DEC26 44.00 C 0.00 0.00 0.00 1.01 +0.05 43 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.93 +0.05 44 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.88 +0.06 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 +0.06 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.73 +0.03 45 0 63 0
30MAR27 18.00 C 0.00 0.00 0.00 11.44 +0.33 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.01 +0.32 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.59 +0.35 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.17 +0.30 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.78 +0.35 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.00 +0.26 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.28 +0.09 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.60 +0.07 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.96 +0.06 36 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 6.32 +0.07 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.77 +0.05 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.33 +0.10 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.86 +0.11 37 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 +0.13 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.08 +0.11 37 0 38 0
30MAR27 31.00 C 0.00 0.00 0.00 3.78 +0.15 38 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.48 +0.14 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.17 +0.10 38 0 20 0
30MAR27 34.00 C 2.90 2.90 2.90 2.95 +0.11 39 1 17 +1
30MAR27 35.00 C 0.00 0.00 0.00 2.72 +0.12 39 0 33 0
30MAR27 36.00 C 0.00 0.00 0.00 2.51 +0.09 40 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.32 +0.07 40 0 42 0
30MAR27 38.00 C 2.13 2.13 2.13 2.15 +0.10 40 13 46 +13
30MAR27 39.00 C 0.00 0.00 0.00 2.01 +0.16 41 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.89 +0.18 41 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 1.76 +0.17 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.64 +0.12 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.53 +0.14 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.43 +0.12 43 0 87 0
TOTAL CALL 2,927 142,382 +2,098
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 267 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 249 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 243 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 238 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 233 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 227 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 217 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 208 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 199 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 190 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 182 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 174 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 802 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9,197 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,003 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,191 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14,556 0
30MAR26 23.00 P 0.02 0.02 0.02 0.02 0.00 62 40 3,728 +40
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 10,116 0
30MAR26 25.00 P 0.05 0.05 0.05 0.07 -0.01 54 15 1,918 0
30MAR26 26.00 P 0.16 0.16 0.10 0.14 -0.02 51 21 3,885 +2
30MAR26 27.00 P 0.25 0.25 0.19 0.26 -0.06 47 54 2,233 -9
30MAR26 28.00 P 0.47 0.52 0.40 0.47 -0.11 44 103 5,203 -53
30MAR26 29.00 P 0.94 1.00 0.75 0.83 -0.20 41 186 4,186 +68
30MAR26 30.00 P 1.46 1.54 1.46 1.39 -0.31 40 42 3,437 +30
30MAR26 31.00 P 0.00 0.00 0.00 2.13 -0.43 39 0 2,250 0
30MAR26 32.00 P 3.20 3.20 3.20 3.15 -0.17 53 2 2,756 -2
30MAR26 33.00 P 3.95 3.95 3.95 4.10 -0.20 59 4 3,520 -4
30MAR26 34.00 P 0.00 0.00 0.00 4.95 -0.33 49 0 533 0
30MAR26 35.00 P 0.00 0.00 0.00 6.00 -0.30 65 0 474 0
30MAR26 36.00 P 7.12 7.12 7.12 6.99 -0.23 71 1 61 -20
30MAR26 37.00 P 0.00 0.00 0.00 7.99 -0.28 78 0 30 0
30MAR26 38.00 P 8.86 8.92 8.78 8.92 -0.35 0 55 344 0
30MAR26 39.00 P 0.00 0.00 0.00 9.94 -0.33 78 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.99 -0.29 98 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.99 -0.28 104 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.96 -0.31 102 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.99 -0.31 115 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.96 -0.31 113 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.99 -0.28 126 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.96 -0.28 123 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.00 -0.24 139 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.99 -0.25 141 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 73 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 162 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 109 0
29APR26 22.00 P 0.07 0.07 0.07 0.05 -0.04 45 5 315 +5
29APR26 23.00 P 0.00 0.00 0.00 0.09 -0.06 43 0 205 0
29APR26 24.00 P 0.18 0.18 0.18 0.16 -0.08 42 48 392 +1
29APR26 25.00 P 0.00 0.00 0.00 0.29 -0.09 42 0 1,029 0
29APR26 26.00 P 0.51 0.51 0.44 0.47 -0.12 42 126 661 -12
29APR26 27.00 P 0.75 0.75 0.68 0.72 -0.15 41 17 1,370 -1
29APR26 28.00 P 1.12 1.15 1.00 1.08 -0.17 41 106 1,868 +100
29APR26 29.00 P 1.58 1.59 1.47 1.53 -0.17 40 112 1,742 +22
29APR26 30.00 P 2.17 2.17 2.01 2.04 -0.29 39 36 4,169 +36
29APR26 31.00 P 2.72 2.72 2.72 2.82 -0.25 43 2 1,180 0
29APR26 32.00 P 0.00 0.00 0.00 3.53 -0.25 42 0 1,513 0
29APR26 33.00 P 0.00 0.00 0.00 4.35 -0.27 43 0 586 0
29APR26 34.00 P 0.00 0.00 0.00 5.16 -0.52 41 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.13 -0.30 45 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.03 -0.26 44 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.04 -0.23 49 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.02 -0.25 51 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 9.99 -0.29 52 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.02 -0.26 59 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.04 -0.24 64 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.04 -0.23 67 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.04 -0.26 71 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.03 -0.24 73 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.99 -0.29 72 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.02 -0.26 78 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.02 -0.26 81 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.04 -0.24 86 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 91 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 56 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 109 0
28MAY26 21.00 P 0.12 0.12 0.12 0.08 -0.02 43 3 134 +3
28MAY26 22.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 192 0
28MAY26 23.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 149 0
28MAY26 24.00 P 0.00 0.00 0.00 0.37 -0.06 42 0 333 0
28MAY26 25.00 P 0.00 0.00 0.00 0.54 -0.09 41 0 693 0
28MAY26 26.00 P 0.00 0.00 0.00 0.78 -0.11 41 0 657 0
28MAY26 27.00 P 1.17 1.17 1.04 1.08 -0.14 40 98 916 +93
28MAY26 28.00 P 1.60 1.60 1.60 1.48 -0.15 40 1,015 2,485 +1,000
28MAY26 29.00 P 2.05 2.12 2.00 1.96 -0.17 40 75 562 +54
28MAY26 30.00 P 2.52 2.52 2.52 2.52 -0.25 40 480 797 +457
28MAY26 31.00 P 0.00 0.00 0.00 3.12 -0.29 39 0 1,031 0
28MAY26 32.00 P 0.00 0.00 0.00 3.93 -0.25 42 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 4.66 -0.20 41 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 5.52 -0.22 43 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 6.38 -0.20 44 0 452 0
28MAY26 36.00 P 7.47 7.47 7.47 7.14 -0.39 40 1 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.04 -0.37 39 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.12 -0.23 46 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.05 -0.23 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.02 -0.26 47 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.04 -0.24 51 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.04 -0.23 54 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.04 -0.26 56 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.03 -0.24 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.99 -0.29 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.02 -0.26 63 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.02 -0.26 65 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.04 -0.24 69 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 311 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 454 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 620 0
29JUN26 20.00 P 0.15 0.15 0.15 0.08 -0.02 40 100 1,167 -100
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 1,039 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.05 40 0 1,387 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.06 40 0 650 0
29JUN26 24.00 P 0.61 0.61 0.58 0.54 -0.08 40 115 1,169 -100
29JUN26 25.00 P 0.79 0.80 0.79 0.78 -0.09 40 60 6,016 +60
29JUN26 26.00 P 1.10 1.11 1.09 1.07 -0.11 40 220 3,792 +220
29JUN26 27.00 P 1.45 1.45 1.45 1.43 -0.12 40 20 1,079 +20
29JUN26 28.00 P 1.90 1.98 1.84 1.87 -0.12 40 459 2,223 +263
29JUN26 29.00 P 2.41 2.41 2.41 2.38 -0.12 41 15 2,024 0
29JUN26 30.00 P 2.96 2.96 2.96 2.98 -0.22 41 1 3,383 -1
29JUN26 31.00 P 3.67 3.67 3.67 3.58 -0.24 41 15 2,052 -15
29JUN26 32.00 P 4.30 4.35 4.30 4.35 -0.21 43 23 936 -23
29JUN26 33.00 P 0.00 0.00 0.00 5.12 -0.16 43 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 5.80 -0.32 42 0 428 0
29JUN26 35.00 P 6.70 6.75 6.68 6.75 -0.15 45 38 762 +38
29JUN26 36.00 P 0.00 0.00 0.00 7.49 -0.35 43 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 8.43 -0.30 45 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.27 -0.33 44 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.21 -0.33 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.14 -0.31 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.09 -0.31 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.04 -0.31 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.04 -0.27 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.03 -0.24 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.99 -0.29 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.02 -0.26 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.02 -0.26 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.04 -0.24 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.05 38 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.07 38 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.07 38 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 -0.08 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.10 38 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.09 38 0 595 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 -0.10 38 0 952 0
29SEP26 23.00 P 0.87 0.87 0.87 0.82 -0.13 38 100 1,071 +100
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.15 37 0 4,353 0
29SEP26 25.00 P 1.36 1.36 1.36 1.41 -0.14 37 1 802 0
29SEP26 26.00 P 1.76 1.76 1.76 1.78 -0.16 37 2 1,233 +2
29SEP26 27.00 P 2.23 2.30 2.23 2.21 -0.20 38 696 5,395 +696
29SEP26 28.00 P 2.68 2.73 2.68 2.70 -0.20 37 7 1,682 -5
29SEP26 29.00 P 0.00 0.00 0.00 3.26 -0.27 38 0 703 0
29SEP26 30.00 P 0.00 0.00 0.00 3.88 -0.21 38 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 4.53 -0.21 38 0 1,141 0
29SEP26 32.00 P 0.00 0.00 0.00 5.24 -0.12 39 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 5.96 -0.15 39 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 6.79 -0.08 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.59 -0.08 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.41 -0.09 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.26 -0.07 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.13 -0.07 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.00 -0.12 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.83 -0.19 41 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.73 -0.19 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.67 -0.16 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.59 -0.17 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.52 -0.38 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.46 -0.38 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.41 -0.37 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.36 -0.38 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.32 -0.38 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.10 34 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.11 34 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.12 35 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.14 35 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.12 35 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.14 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 -0.14 35 0 96 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 -0.15 36 0 128 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.15 36 0 236 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 -0.12 37 0 264 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 -0.12 37 0 365 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 -0.12 37 0 676 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 -0.10 37 0 603 0
30DEC26 27.00 P 2.75 2.75 2.75 2.75 -0.17 37 6 879 +6
30DEC26 28.00 P 0.00 0.00 0.00 3.30 -0.14 38 0 361 0
30DEC26 29.00 P 0.00 0.00 0.00 3.86 -0.17 38 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 4.48 -0.18 38 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 5.14 -0.19 39 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 5.84 -0.20 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 6.56 -0.13 40 0 1,054 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 -0.12 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.14 -0.06 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.95 -0.06 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.71 -0.12 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.55 -0.12 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.39 -0.13 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.33 -0.02 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.14 -0.12 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.09 -0.05 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.92 -0.19 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.83 -0.18 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.74 -0.22 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.67 -0.18 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.61 -0.34 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.55 -0.38 43 0 0 0
30MAR27 18.00 P 0.41 0.41 0.41 0.30 -0.07 34 10 10 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.36 -0.09 34 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.09 34 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.53 -0.09 35 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.62 -0.12 35 0 13 0
30MAR27 21.00 P 0.00 0.00 0.00 0.85 -0.12 35 0 56 0
30MAR27 22.00 P 1.19 1.19 1.19 1.13 -0.07 35 1 162 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 -0.08 36 0 93 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 -0.10 36 0 180 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 -0.10 36 0 106 0
30MAR27 26.00 P 0.00 0.00 0.00 2.63 -0.15 36 0 103 0
30MAR27 27.00 P 0.00 0.00 0.00 3.11 -0.18 36 0 196 0
30MAR27 28.00 P 0.00 0.00 0.00 3.64 -0.19 37 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.24 -0.18 37 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 4.86 -0.18 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.49 -0.24 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.18 -0.25 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.90 -0.14 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.66 -0.11 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.41 -0.13 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.19 -0.14 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.06 -0.08 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.88 -0.08 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.66 -0.14 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.57 +0.03 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.44 -0.09 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.31 -0.09 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.19 -0.08 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.04 -0.11 41 0 1 0
TOTAL PUT 4,536 183,509 +2,981
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$ 74.30
30MAR26 46.00 C 0.00 0.00 0.00 28.34 +0.85 79 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.34 +0.85 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.34 +0.85 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.34 +0.84 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.31 +0.85 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.84 +0.84 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.35 +0.85 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.85 +0.85 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.35 +0.84 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.85 +0.84 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.36 +0.85 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.86 +0.85 19 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 4.33 +0.73 0 0 85 0
30MAR26 72.50 C 1.85 1.85 1.85 2.00 +0.53 13 2 108 -2
30MAR26 75.00 C 0.00 0.00 0.00 0.51 +0.17 14 0 628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.06 +0.02 15 0 413 0
30MAR26 80.00 C 0.04 0.04 0.04 0.01 0.00 17 2 271 -2
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 25.45 +0.85 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.45 +0.99 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.96 +0.96 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.46 +0.96 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.85 +0.85 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.35 +0.72 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.99 +0.85 19 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.49 +0.84 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.02 +0.80 13 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.65 +0.61 13 0 60 0
29APR26 72.50 C 0.00 0.00 0.00 2.61 +0.49 13 0 105 0
29APR26 75.00 C 0.97 1.14 0.97 1.16 +0.25 13 82 474 -13
29APR26 77.50 C 0.36 0.45 0.36 0.43 +0.10 14 14 367 +5
29APR26 80.00 C 0.13 0.13 0.13 0.12 +0.03 14 2 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 133 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.45 +0.87 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.96 +0.87 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.46 +0.84 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.92 +0.78 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.44 +0.69 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.11 +0.84 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.64 +0.83 13 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.22 +0.79 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.98 +0.62 13 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 3.03 +0.47 13 0 96 0
28MAY26 75.00 C 0.00 0.00 0.00 1.61 +0.29 13 0 212 0
28MAY26 77.50 C 0.63 0.63 0.63 0.76 +0.18 13 20 219 0
28MAY26 80.00 C 0.00 0.00 0.00 0.31 +0.09 13 0 203 0
28MAY26 82.50 C 0.00 0.00 0.00 0.10 +0.03 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.35 +0.80 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.35 +0.81 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.45 +0.85 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.45 +0.87 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.96 +0.87 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.46 +0.84 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.92 +0.78 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.46 +0.68 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.13 +0.84 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.66 +0.82 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.26 +0.78 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 5.06 +0.59 13 0 74 0
29JUN26 72.50 C 0.00 0.00 0.00 3.17 +0.45 13 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.75 +0.29 12 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.87 +0.16 12 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.39 +0.09 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 +0.04 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.35 +0.80 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.35 +0.81 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.45 +0.85 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.45 +0.87 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.96 +0.87 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.46 +0.84 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.92 +0.78 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.46 +0.68 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.15 +0.82 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.76 +0.78 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.52 +0.70 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.52 +0.60 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.84 +0.58 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.43 +0.33 12 0 32 0
29SEP26 77.50 C 0.00 0.00 0.00 1.50 +0.24 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.87 +0.16 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.46 +0.08 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 +0.04 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 +0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.35 +0.81 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.45 +0.85 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.45 +0.87 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.96 +0.87 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.46 +0.84 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.92 +0.78 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.46 +0.38 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.53 +0.80 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.23 +0.75 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.08 +0.68 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.14 +0.59 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.47 +0.60 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.02 +0.35 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 2.02 +0.28 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.27 +0.17 11 0 28 0
30DEC26 82.50 C 0.00 0.00 0.00 0.78 +0.13 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.44 +0.06 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 +0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.45 +0.87 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.98 +0.89 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.53 +0.82 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.19 +0.81 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.88 +0.35 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.03 +0.78 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.82 +0.73 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.78 +0.69 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.91 +0.59 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.31 +0.67 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.83 +0.41 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.75 +0.31 11 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.93 +0.24 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.32 +0.20 11 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.86 +0.12 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.55 +0.08 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 +0.05 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 +0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 +0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.01 12 0 0 0
TOTAL CALL 122 5,651 -12
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.04 15 3 463 -3
30MAR26 72.50 P 0.37 0.37 0.27 0.19 -0.25 14 95 899 -80
30MAR26 75.00 P 1.65 1.65 1.65 1.20 -0.62 15 30 378 +1
30MAR26 77.50 P 0.00 0.00 0.00 3.31 -0.78 19 0 222 0
30MAR26 80.00 P 0.00 0.00 0.00 5.70 -0.85 0 0 0 -136
30MAR26 82.50 P 0.00 0.00 0.00 8.20 -0.85 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.70 -0.85 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.47 -0.74 63 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.75 -0.96 55 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.29 -0.96 66 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.94 -0.77 84 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.27 -0.98 76 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.75 -0.96 79 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 18 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.04 14 0 322 0
29APR26 70.00 P 0.27 0.27 0.21 0.16 -0.15 14 7 749 +7
29APR26 72.50 P 0.76 0.76 0.58 0.62 -0.36 14 56 440 +56
29APR26 75.00 P 1.72 1.72 1.72 1.73 -0.52 14 30 231 -13
29APR26 77.50 P 0.00 0.00 0.00 3.53 -0.72 15 0 166 0
29APR26 80.00 P 0.00 0.00 0.00 5.71 -0.84 14 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 8.20 -0.85 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.70 -0.85 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.47 -0.78 36 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.89 -0.84 38 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.39 -0.86 42 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.94 -0.79 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.42 -0.83 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.90 -0.83 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 60.00 P 0.04 0.04 0.04 0.01 0.00 19 30 30 +26
28MAY26 62.50 P 0.05 0.05 0.05 0.01 0.00 16 60 60 +55
28MAY26 65.00 P 0.08 0.08 0.08 0.02 -0.01 14 30 60 +11
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.05 13 0 184 0
28MAY26 70.00 P 0.50 0.50 0.50 0.33 -0.16 13 80 432 -30
28MAY26 72.50 P 0.97 0.97 0.97 0.93 -0.32 13 7 210 0
28MAY26 75.00 P 0.00 0.00 0.00 2.04 -0.44 13 0 245 0
28MAY26 77.50 P 0.00 0.00 0.00 3.76 -0.62 14 0 298 0
28MAY26 80.00 P 0.00 0.00 0.00 5.77 -0.80 13 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.20 -0.85 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.70 -0.85 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.47 -0.78 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.91 -0.82 31 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.41 -0.84 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.94 -0.79 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.42 -0.83 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.91 -0.82 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.01 -0.01 13 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.04 13 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 -0.10 13 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.57 -0.22 13 0 79 0
29JUN26 72.50 P 1.60 1.60 1.60 1.32 -0.38 13 1 176 -1
29JUN26 75.00 P 0.00 0.00 0.00 2.52 -0.48 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.19 -0.63 13 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.22 -0.76 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.50 -0.81 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.91 -0.83 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.64 -0.80 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.07 -0.80 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.55 -0.81 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.04 -0.81 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.51 -0.82 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.01 -0.79 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.02 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.03 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 -0.08 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.44 -0.15 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.95 -0.26 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.79 -0.39 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.02 -0.54 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.52 -0.64 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.45 -0.72 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.62 -0.78 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.96 -0.81 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.66 -0.78 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.10 -0.77 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.56 -0.80 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.04 -0.81 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.52 -0.81 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.03 -0.78 26 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 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.02 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.04 11 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.27 -0.10 11 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.18 11 0 68 0
30DEC26 70.00 P 1.50 1.50 1.50 1.15 -0.27 11 5 40 -5
30DEC26 72.50 P 0.00 0.00 0.00 2.01 -0.40 11 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.22 -0.53 11 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 4.67 -0.62 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.53 -0.73 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.67 -0.78 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.97 -0.82 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.67 -0.77 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.10 -0.77 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.56 -0.80 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.04 -0.81 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.52 -0.81 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.03 -0.78 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.04 -0.02 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 -0.03 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.23 -0.06 12 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 -0.12 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.89 -0.18 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.52 -0.28 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.44 -0.37 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.66 -0.48 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.03 -0.58 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.81 -0.67 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.84 -0.74 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.07 -0.79 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.83 -0.85 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.33 -0.86 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.87 -0.81 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.31 -0.77 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.71 -0.78 22 0 0 0
TOTAL PUT 434 9,364 -112
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$ 49.28
30MAR26 31.00 C 0.00 0.00 0.00 18.47 -0.52 145 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.47 -0.52 137 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.47 -0.52 128 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.47 -0.52 120 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.47 -0.52 112 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.47 -0.52 104 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.47 -0.52 96 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.47 -0.59 89 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.48 -0.52 82 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.31 -0.69 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.31 -0.69 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.32 -0.68 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.32 -0.68 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.33 -0.68 28 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.35 -0.68 27 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 3.41 -0.66 27 0 544 0
30MAR26 47.00 C 0.00 0.00 0.00 2.54 -0.62 27 0 510 0
30MAR26 48.00 C 2.24 2.24 1.79 1.80 -0.60 28 361 1,743 -2
30MAR26 49.00 C 1.55 1.55 1.16 1.16 -0.50 27 199 2,131 -75
30MAR26 50.00 C 0.86 0.86 0.71 0.71 -0.38 28 135 3,649 -30
30MAR26 52.50 C 0.20 0.22 0.20 0.14 -0.14 28 22 3,810 -12
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 3,191 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.56 -0.48 52 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.58 -0.48 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.59 -0.48 46 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.63 -0.46 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.44 -0.67 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.49 -0.65 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.55 -0.65 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.66 -0.62 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.81 -0.59 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.02 -0.55 28 0 181 0
29APR26 47.00 C 0.00 0.00 0.00 3.40 -0.40 30 0 272 0
29APR26 48.00 C 2.85 2.85 2.73 2.68 -0.52 28 88 577 0
29APR26 49.00 C 2.13 2.18 2.13 2.12 -0.45 28 120 845 +90
29APR26 50.00 C 1.82 1.82 1.65 1.66 -0.37 28 343 1,282 -47
29APR26 52.50 C 0.90 0.90 0.83 0.81 -0.21 28 71 529 -40
29APR26 55.00 C 0.41 0.42 0.41 0.35 -0.11 28 32 338 +5
29APR26 57.50 C 0.00 0.00 0.00 0.13 -0.05 28 0 320 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 56 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 29 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.70 -0.59 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.73 -0.59 38 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.78 -0.57 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.64 -0.76 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.73 -0.63 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.86 -0.60 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.03 -0.57 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.24 -0.55 28 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 4.51 -0.51 28 0 86 0
28MAY26 47.00 C 0.00 0.00 0.00 3.85 -0.47 28 0 515 0
28MAY26 48.00 C 3.30 3.34 3.24 3.24 -0.41 28 90 843 +90
28MAY26 49.00 C 3.00 3.00 2.71 2.70 -0.45 28 390 1,069 0
28MAY26 50.00 C 2.49 2.49 2.25 2.23 -0.34 28 210 1,362 0
28MAY26 52.50 C 1.41 1.41 1.41 1.35 -0.24 28 7 314 0
28MAY26 55.00 C 0.00 0.00 0.00 0.74 -0.15 28 0 233 0
28MAY26 57.50 C 0.58 0.58 0.58 0.38 -0.09 28 2 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 233 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.74 -0.58 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.78 -0.58 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.82 -0.59 34 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.87 -0.58 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.94 -0.57 32 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.87 -0.71 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.00 -0.62 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.17 -0.60 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.38 -0.58 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.64 -0.53 27 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.94 -0.52 27 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 4.30 -0.49 27 0 404 0
29JUN26 48.00 C 0.00 0.00 0.00 3.67 -0.48 27 0 411 0
29JUN26 49.00 C 3.45 3.45 3.17 3.15 -0.44 27 90 464 +18
29JUN26 50.00 C 3.01 3.01 2.69 2.68 -0.37 27 180 2,827 +11
29JUN26 52.50 C 1.80 1.80 1.80 1.77 -0.30 27 30 4,255 0
29JUN26 55.00 C 0.00 0.00 0.00 1.12 -0.21 27 0 8,845 0
29JUN26 57.50 C 0.00 0.00 0.00 0.66 -0.14 27 0 594 0
29JUN26 60.00 C 0.00 0.00 0.00 0.38 -0.09 27 0 398 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 -0.05 27 0 386 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.86 -0.55 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.91 -0.55 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.98 -0.54 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.05 -0.55 31 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.05 -0.65 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.19 -0.62 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.30 -0.68 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.53 -0.57 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.81 -0.55 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.13 -0.51 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.50 -0.49 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.92 -0.44 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.40 -0.41 27 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 3.91 -0.41 27 0 478 0
29SEP26 50.00 C 0.00 0.00 0.00 3.50 -0.35 27 0 614 0
29SEP26 52.50 C 2.59 2.59 2.59 2.56 -0.31 27 30 1,197 0
29SEP26 55.00 C 0.00 0.00 0.00 1.83 -0.23 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.28 -0.17 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.88 -0.13 27 0 417 0
29SEP26 62.50 C 0.00 0.00 0.00 0.60 -0.09 27 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 -0.06 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.05 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.05 -0.52 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.17 -0.51 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.31 -0.49 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.49 -0.49 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.70 -0.46 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.78 -0.63 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.10 -0.52 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.43 -0.51 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.82 -0.48 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.22 -0.47 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.70 -0.42 26 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.21 -0.39 27 0 960 0
30DEC26 49.00 C 0.00 0.00 0.00 4.75 -0.39 27 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 4.33 -0.36 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.41 -0.30 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.63 -0.26 27 0 225 0
30DEC26 57.50 C 0.00 0.00 0.00 2.00 -0.21 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.50 -0.17 27 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.12 -0.13 27 0 161 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 -0.10 27 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.10 27 0 35 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.06 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 11.54 -0.50 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.76 -0.49 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.02 -0.46 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.42 -0.33 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.76 -0.33 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.16 -0.53 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.57 -0.53 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.01 -0.50 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.50 -0.48 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.81 -0.66 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.37 -0.42 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.95 -0.42 26 0 8 0
30MAR27 52.50 C 4.03 4.03 4.03 4.01 -0.37 26 2 21 +2
30MAR27 55.00 C 0.00 0.00 0.00 3.22 -0.31 26 0 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.56 -0.28 26 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 2.09 -0.19 27 0 134 0
30MAR27 62.50 C 0.00 0.00 0.00 1.68 -0.16 27 0 34 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 -0.17 27 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.03 -0.16 27 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 -0.11 27 0 502 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 -0.09 27 0 0 0
TOTAL CALL 2,402 67,208 +10
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 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 69 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 42 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,539 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,042 0
30MAR26 45.00 P 0.06 0.06 0.06 0.04 +0.01 28 1 1,761 -1
30MAR26 46.00 P 0.13 0.13 0.13 0.10 +0.03 28 3,025 3,370 -2,468
30MAR26 47.00 P 0.21 0.21 0.21 0.23 +0.06 28 6 2,135 0
30MAR26 48.00 P 0.45 0.45 0.44 0.47 +0.12 28 105 2,520 +103
30MAR26 49.00 P 0.75 0.84 0.75 0.84 +0.19 27 68 1,451 +36
30MAR26 50.00 P 1.01 1.39 1.01 1.39 +0.33 28 368 3,917 +141
30MAR26 52.50 P 2.96 3.37 2.96 3.37 +0.60 30 150 6,050 -30
30MAR26 55.00 P 0.00 0.00 0.00 5.72 +0.66 0 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.22 +0.68 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.72 +0.63 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.22 +0.62 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.72 +0.63 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.22 +0.63 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.72 +0.63 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.22 +0.62 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.72 +0.62 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.22 +0.62 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.72 +0.63 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 181 0
29APR26 42.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 457 0
29APR26 43.00 P 0.00 0.00 0.00 0.15 +0.04 28 0 587 0
29APR26 44.00 P 0.00 0.00 0.00 0.26 +0.07 28 0 1,524 0
29APR26 45.00 P 0.45 0.45 0.45 0.41 +0.10 28 1 1,426 0
29APR26 46.00 P 0.61 0.61 0.61 0.63 +0.14 28 2 1,064 +2
29APR26 47.00 P 0.79 0.89 0.79 0.90 +0.17 28 31 3,800 0
29APR26 48.00 P 1.11 1.11 1.11 1.22 +0.19 27 10 6,921 0
29APR26 49.00 P 1.64 1.68 1.61 1.68 +0.29 28 190 1,027 -10
29APR26 50.00 P 2.16 2.21 2.15 2.19 +0.34 27 160 1,183 -50
29APR26 52.50 P 3.83 3.83 3.83 3.88 +0.50 28 30 705 -30
29APR26 55.00 P 0.00 0.00 0.00 5.95 +0.59 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.26 +0.64 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.72 +0.63 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.22 +0.62 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.72 +0.63 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.22 +0.63 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.72 +0.63 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.22 +0.62 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.72 +0.62 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.25 +0.06 28 0 577 0
28MAY26 43.00 P 0.00 0.00 0.00 0.38 +0.09 28 0 726 0
28MAY26 44.00 P 0.46 0.57 0.46 0.55 +0.12 28 32 624 +32
28MAY26 45.00 P 0.65 0.75 0.65 0.77 +0.15 28 40 806 +10
28MAY26 46.00 P 1.00 1.00 1.00 1.02 +0.16 28 2 575 +2
28MAY26 47.00 P 1.26 1.26 1.26 1.33 +0.19 28 30 309 -30
28MAY26 48.00 P 1.52 1.73 1.52 1.73 +0.26 28 3,091 3,106 +2,240
28MAY26 49.00 P 1.93 2.19 1.93 2.19 +0.27 28 275 3,795 +25
28MAY26 50.00 P 2.41 2.69 2.41 2.72 +0.31 28 186 509 +66
28MAY26 52.50 P 3.93 4.30 3.93 4.34 +0.48 28 112 543 +48
28MAY26 55.00 P 0.00 0.00 0.00 6.23 +0.50 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.41 +0.61 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.76 +0.61 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.22 +0.62 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.72 +0.63 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.22 +0.63 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.72 +0.63 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.22 +0.62 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 113 0
29JUN26 39.00 P 0.21 0.21 0.21 0.14 +0.03 27 10 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 +0.05 27 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 +0.07 27 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 +0.09 27 0 8,486 0
29JUN26 44.00 P 0.00 0.00 0.00 0.81 +0.11 27 0 882 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 +0.14 28 0 7,900 0
29JUN26 46.00 P 1.34 1.34 1.34 1.36 +0.17 27 20 1,866 0
29JUN26 47.00 P 1.51 1.68 1.51 1.72 +0.22 27 30 812 0
29JUN26 48.00 P 0.00 0.00 0.00 2.13 +0.27 27 0 1,907 0
29JUN26 49.00 P 2.47 2.47 2.47 2.61 +0.32 27 30 3,244 -30
29JUN26 50.00 P 2.89 2.89 2.89 3.14 +0.36 27 30 3,403 +30
29JUN26 52.50 P 0.00 0.00 0.00 4.72 +0.46 28 0 1,268 0
29JUN26 55.00 P 0.00 0.00 0.00 6.50 +0.42 27 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.60 +0.58 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.82 +0.50 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.24 +0.64 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.72 +0.63 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.22 +0.63 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.72 +0.63 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.22 +0.62 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.72 +0.62 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.22 +0.62 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.72 +0.63 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.32 +0.05 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.43 +0.06 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 +0.07 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 +0.09 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.91 +0.10 27 0 499 0
29SEP26 42.00 P 1.07 1.07 1.07 1.12 +0.11 26 20 518 0
29SEP26 43.00 P 0.00 0.00 0.00 1.38 +0.15 26 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.69 +0.17 26 0 450 0
29SEP26 45.00 P 1.96 2.00 1.96 2.03 +0.20 26 13 525 -2
29SEP26 46.00 P 2.34 2.34 2.34 2.41 +0.21 26 10 3,385 0
29SEP26 47.00 P 2.77 2.77 2.77 2.84 +0.26 26 9 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.32 +0.28 26 0 1,345 0
29SEP26 49.00 P 0.00 0.00 0.00 3.86 +0.31 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.43 +0.31 26 0 755 0
29SEP26 52.50 P 0.00 0.00 0.00 6.08 +0.46 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.88 +0.48 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.79 +0.44 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.92 +0.49 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.14 +0.51 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.44 +0.54 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.79 +0.53 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.17 +0.54 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.59 +0.55 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.02 +0.55 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 +0.04 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 +0.07 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.90 +0.09 26 0 105 0
30DEC26 40.00 P 1.00 1.00 1.00 1.11 +0.11 26 2 279 0
30DEC26 41.00 P 0.00 0.00 0.00 1.36 +0.13 26 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.60 +0.13 26 0 309 0
30DEC26 43.00 P 0.00 0.00 0.00 1.89 +0.14 26 0 278 0
30DEC26 44.00 P 0.00 0.00 0.00 2.23 +0.17 26 0 209 0
30DEC26 45.00 P 2.41 2.55 2.41 2.60 +0.19 26 32 196 +4
30DEC26 46.00 P 0.00 0.00 0.00 3.03 +0.23 26 0 430 0
30DEC26 47.00 P 0.00 0.00 0.00 3.47 +0.25 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 3.97 +0.28 26 0 1,604 0
30DEC26 49.00 P 0.00 0.00 0.00 4.51 +0.32 26 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.06 +0.32 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.64 +0.39 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.39 +0.42 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.26 +0.42 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.30 +0.44 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.51 +0.54 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.67 +0.49 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.97 +0.51 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.31 +0.52 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.69 +0.55 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.09 +0.53 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.29 +0.11 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.51 +0.09 27 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 1.77 +0.09 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.15 +0.12 27 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.48 +0.12 27 0 90 0
30MAR27 44.00 P 0.00 0.00 0.00 2.87 +0.16 27 0 120 0
30MAR27 45.00 P 0.00 0.00 0.00 3.28 +0.16 27 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 3.72 +0.19 27 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.21 +0.21 27 0 165 0
30MAR27 48.00 P 4.58 4.58 4.58 4.71 +0.22 27 30 34 +30
30MAR27 49.00 P 0.00 0.00 0.00 5.26 +0.26 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.84 +0.27 27 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.41 +0.33 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.15 +0.39 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.02 +0.41 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.99 +0.41 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.06 +0.44 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.20 +0.46 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.40 +0.48 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.66 +0.50 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.95 +0.53 27 0 0 0
TOTAL PUT 8,151 112,957 +118
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$ 28.30
20MAR26 17.50 C 0.00 0.00 0.00 10.80 -0.68 0 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 10.30 -0.68 0 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 9.80 -0.68 0 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 9.30 -0.68 0 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 8.80 -0.68 0 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 8.30 -0.68 0 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 7.30 -0.68 0 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 6.30 -0.68 0 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 5.30 -0.68 0 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 4.30 -0.65 0 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 3.30 -0.62 0 0 0 0
20MAR26 26.00 C 1.87 2.38 1.87 2.31 -0.59 53 10 0 0
20MAR26 27.00 C 1.50 1.50 0.82 1.36 -0.55 51 795 454 +285
20MAR26 28.00 C 0.77 0.77 0.30 0.57 -0.50 48 446 522 +99
20MAR26 29.00 C 0.31 0.41 0.11 0.16 -0.31 49 334 845 +7
20MAR26 30.00 C 0.10 0.11 0.03 0.03 -0.13 51 331 1,583 +126
20MAR26 31.00 C 0.02 0.02 0.02 0.01 -0.03 60 6 410 -6
20MAR26 32.00 C 0.01 0.01 0.01 0.01 0.00 77 20 692 0
20MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 195 0
20MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 143 0
20MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 119 0
20MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 137 0 103 0
20MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
20MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 188 0 28 0
20MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1 0
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 211 0 100 0
27MAR26 18.50 C 0.00 0.00 0.00 9.80 -0.70 0 0 0 0
27MAR26 19.00 C 0.00 0.00 0.00 9.31 -0.67 0 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 8.82 -0.67 95 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 8.32 -0.67 89 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 7.31 -0.68 0 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 6.30 -0.69 0 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 5.30 -0.68 0 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 4.33 -0.62 50 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 3.36 -0.56 48 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 2.38 -0.58 39 0 0 0
27MAR26 27.00 C 0.00 0.00 0.00 1.61 -0.59 45 0 0 0
27MAR26 28.00 C 0.87 0.95 0.71 0.99 -0.50 46 102 69 +67
27MAR26 29.00 C 0.71 0.71 0.38 0.55 -0.40 47 192 378 +181
27MAR26 30.00 C 0.40 0.40 0.21 0.30 -0.26 49 182 234 +4
27MAR26 31.00 C 0.14 0.14 0.14 0.13 -0.17 48 2 45 +2
27MAR26 32.00 C 0.10 0.13 0.10 0.06 -0.09 49 43 432 +10
27MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.05 48 0 181 0
27MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 80 0
27MAR26 35.00 C 0.02 0.02 0.02 0.01 -0.01 58 30 34 +30
27MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.59 -0.65 260 0 175 0
30MAR26 10.00 C 0.00 0.00 0.00 18.34 -0.66 254 0 157 0
30MAR26 10.50 C 0.00 0.00 0.00 17.82 -0.68 214 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.33 -0.67 220 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.81 -0.64 141 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.34 -0.61 210 0 4 0
30MAR26 12.50 C 0.00 0.00 0.00 15.81 -0.69 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.33 -0.62 181 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.82 -0.67 158 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.34 -0.61 174 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 13.84 -0.66 166 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 13.31 -0.64 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.84 -0.66 150 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.33 -0.67 134 0 85 0
30MAR26 16.50 C 0.00 0.00 0.00 11.84 -0.65 135 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 11.34 -0.66 128 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 10.80 -0.70 0 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 10.34 -0.66 115 0 101 -205
30MAR26 18.50 C 0.00 0.00 0.00 9.81 -0.69 0 0 40 0
30MAR26 19.00 C 0.00 0.00 0.00 9.34 -0.66 102 0 0 -370
30MAR26 19.50 C 0.00 0.00 0.00 8.84 -0.66 96 0 54 -613
30MAR26 20.00 C 0.00 0.00 0.00 8.32 -0.76 70 0 2,020 -1,875
30MAR26 21.00 C 0.00 0.00 0.00 7.31 -0.69 0 0 1,312 0
30MAR26 22.00 C 0.00 0.00 0.00 6.32 -0.67 48 0 1,815 -1,500
30MAR26 23.00 C 0.00 0.00 0.00 5.38 -0.62 68 0 3,066 0
30MAR26 24.00 C 4.00 4.45 4.00 4.34 -0.65 46 33 2,323 -1
30MAR26 25.00 C 3.26 3.27 3.26 3.38 -0.62 44 9 4,511 0
30MAR26 26.00 C 2.15 2.50 1.96 2.41 -0.67 37 161 4,546 -51
30MAR26 27.00 C 1.77 1.77 1.19 1.66 -0.59 41 127 2,154 +83
30MAR26 28.00 C 1.27 1.27 0.70 1.05 -0.47 43 2,456 8,449 +1,444
30MAR26 29.00 C 0.84 0.84 0.41 0.61 -0.37 43 570 3,394 +152
30MAR26 30.00 C 0.52 0.52 0.25 0.35 -0.26 45 1,963 4,550 -10
30MAR26 31.00 C 0.30 0.30 0.16 0.17 -0.18 45 454 2,578 +118
30MAR26 32.00 C 0.17 0.17 0.10 0.08 -0.10 46 124 1,230 -10
30MAR26 33.00 C 0.10 0.10 0.09 0.03 -0.06 45 7 1,271 -7
30MAR26 34.00 C 0.05 0.05 0.05 0.02 -0.03 48 11 2,006 +11
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 479 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 725 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 304 0
30MAR26 38.00 C 0.01 0.01 0.01 0.01 0.00 66 60 443 +37
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 329 0
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 76 120 451 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 290 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 330 0
29APR26 14.50 C 0.00 0.00 0.00 13.84 -0.66 0 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 13.33 -0.68 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 12.84 -0.66 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 12.33 -0.68 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.84 -0.65 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 11.34 -0.66 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 10.83 -0.67 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.34 -0.66 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.83 -0.67 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.34 -0.66 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.84 -0.71 0 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 8.32 -0.76 0 0 871 0
29APR26 21.00 C 0.00 0.00 0.00 7.38 -0.62 40 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 6.32 -0.69 0 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 5.38 -0.71 28 0 730 0
29APR26 24.00 C 0.00 0.00 0.00 4.55 -0.62 39 0 2,132 0
29APR26 25.00 C 3.15 3.60 3.03 3.59 -0.65 34 9 1,576 +1
29APR26 26.00 C 2.47 2.91 2.47 2.85 -0.64 36 62 2,196 +2
29APR26 27.00 C 2.20 2.23 1.92 2.20 -0.51 37 38 5,663 +4
29APR26 28.00 C 1.85 1.85 1.31 1.65 -0.44 38 187 3,244 +6
29APR26 29.00 C 1.39 1.42 0.95 1.20 -0.42 38 1,216 1,746 -51
29APR26 30.00 C 1.08 1.08 0.67 0.86 -0.33 38 226 1,595 +13
29APR26 31.00 C 0.52 0.55 0.52 0.62 -0.24 39 87 1,144 0
29APR26 32.00 C 0.37 0.51 0.35 0.42 -0.18 39 68 2,330 -30
29APR26 33.00 C 0.40 0.40 0.27 0.27 -0.15 39 190 573 +28
29APR26 34.00 C 0.23 0.29 0.21 0.17 -0.11 39 362 786 +200
29APR26 35.00 C 0.20 0.23 0.15 0.11 -0.07 39 483 1,390 +156
29APR26 36.00 C 0.12 0.17 0.12 0.07 -0.05 40 65 787 +50
29APR26 37.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 60 0
29APR26 38.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 148 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 72 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 192 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 666 0
29APR26 42.00 C 0.05 0.05 0.04 0.01 0.00 45 242 1,099 -242
28MAY26 15.50 C 0.00 0.00 0.00 12.84 -0.82 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.33 -0.68 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.84 -0.65 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.34 -0.85 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.83 -0.67 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.34 -0.71 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.83 -0.67 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.34 -0.66 0 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 8.84 -0.71 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.43 -0.65 38 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 7.38 -0.78 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.34 -0.89 0 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 5.50 -0.71 30 0 333 0
28MAY26 24.00 C 0.00 0.00 0.00 4.78 -0.55 38 0 401 0
28MAY26 25.00 C 4.12 4.12 3.38 4.00 -0.31 38 34 1,519 -30
28MAY26 26.00 C 2.83 2.98 2.70 3.29 -0.30 38 90 798 -4
28MAY26 27.00 C 2.57 2.57 2.13 2.58 -0.56 36 179 1,356 -119
28MAY26 28.00 C 2.25 2.25 1.73 2.06 -0.48 37 336 3,230 +45
28MAY26 29.00 C 1.79 1.79 1.29 1.61 -0.40 37 111 3,100 +45
28MAY26 30.00 C 1.35 1.44 1.00 1.24 -0.34 37 4,456 4,636 +4,156
28MAY26 31.00 C 0.82 1.00 0.82 0.98 -0.26 38 71 275 +1
28MAY26 32.00 C 0.72 0.72 0.67 0.75 -0.19 38 145 216 +26
28MAY26 33.00 C 0.00 0.00 0.00 0.55 -0.16 38 0 370 0
28MAY26 34.00 C 0.52 0.52 0.52 0.40 -0.13 38 80 481 +71
28MAY26 35.00 C 0.41 0.42 0.41 0.29 -0.10 38 10 128 +10
28MAY26 36.00 C 0.34 0.34 0.34 0.21 -0.08 38 30 181 +30
28MAY26 37.00 C 0.26 0.27 0.20 0.15 -0.06 38 190 217 +144
28MAY26 38.00 C 0.18 0.18 0.18 0.10 -0.05 38 2 127 0
28MAY26 39.00 C 0.19 0.19 0.19 0.07 -0.04 38 38 314 +38
28MAY26 40.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 20 0
28MAY26 41.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 555 0
29JUN26 11.50 C 0.00 0.00 0.00 16.81 -0.68 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.34 -0.75 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.81 -0.86 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.33 -0.68 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.82 -0.68 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 14.34 -0.85 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.84 -0.83 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.33 -0.79 0 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 12.88 -0.88 0 0 1,450 0
29JUN26 16.00 C 0.00 0.00 0.00 12.33 -0.68 0 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 11.84 -0.65 0 0 9,801 0
29JUN26 17.00 C 10.90 10.90 10.90 11.41 -0.78 42 6 4,330 0
29JUN26 17.50 C 0.00 0.00 0.00 10.91 -0.59 38 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 10.34 -0.73 0 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 9.93 -0.57 39 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 9.34 -0.66 0 0 444 0
29JUN26 19.50 C 0.00 0.00 0.00 8.85 -0.76 0 0 979 0
29JUN26 20.00 C 0.00 0.00 0.00 8.43 -0.65 30 0 357 0
29JUN26 21.00 C 0.00 0.00 0.00 7.38 -0.87 0 0 771 0
29JUN26 22.00 C 0.00 0.00 0.00 6.42 -0.88 0 0 1,209 0
29JUN26 23.00 C 5.60 5.60 5.60 5.66 -0.73 35 6 912 +6
29JUN26 24.00 C 4.50 4.50 4.35 4.79 -0.74 34 23 1,980 -23
29JUN26 25.00 C 0.00 0.00 0.00 4.19 -0.47 38 0 2,963 0
29JUN26 26.00 C 0.00 0.00 0.00 3.59 -0.18 40 0 5,963 0
29JUN26 27.00 C 2.45 2.75 2.41 2.83 -0.47 37 377 5,543 +28
29JUN26 28.00 C 2.35 2.35 2.05 2.32 -0.45 37 83 1,571 +83
29JUN26 29.00 C 1.57 1.85 1.57 1.88 -0.39 37 102 1,594 +98
29JUN26 30.00 C 1.26 1.26 1.26 1.50 -0.33 37 5 1,697 0
29JUN26 31.00 C 1.07 1.29 1.07 1.21 -0.28 38 2 339 0
29JUN26 32.00 C 0.96 0.96 0.96 0.98 -0.20 38 5 446 +5
29JUN26 33.00 C 0.70 0.70 0.70 0.78 -0.15 39 13 761 0
29JUN26 34.00 C 0.00 0.00 0.00 0.60 -0.13 39 0 117 0
29JUN26 35.00 C 0.55 0.55 0.55 0.47 -0.10 39 4 89 +4
29JUN26 36.00 C 0.00 0.00 0.00 0.36 -0.08 39 0 141 0
29JUN26 37.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 118 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 251 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 186 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 366 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 15.88 -0.79 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.38 -0.63 46 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 14.82 -0.88 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.34 -0.85 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.84 -0.83 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.33 -0.79 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.88 -0.88 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.33 -0.68 0 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 11.84 -0.65 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.41 -0.78 35 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 10.91 -0.59 32 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 10.44 -0.63 37 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 9.96 -0.54 37 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.49 -0.55 37 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 8.85 -0.76 0 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 8.43 -0.87 25 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 7.54 -0.71 32 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 6.64 -0.67 32 0 414 0
29SEP26 23.00 C 0.00 0.00 0.00 5.88 -0.60 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 5.18 -0.60 34 2 737 -2
29SEP26 25.00 C 0.00 0.00 0.00 4.68 -0.46 37 0 534 0
29SEP26 26.00 C 0.00 0.00 0.00 4.09 -0.35 37 0 539 0
29SEP26 27.00 C 3.20 3.20 2.81 3.45 -0.40 36 36 1,220 +36
29SEP26 28.00 C 0.00 0.00 0.00 2.99 -0.27 36 0 688 0
29SEP26 29.00 C 2.60 2.60 2.60 2.57 -0.27 36 1 1,074 +1
29SEP26 30.00 C 0.00 0.00 0.00 2.22 -0.22 36 0 362 0
29SEP26 31.00 C 0.00 0.00 0.00 1.89 -0.21 37 0 342 0
29SEP26 32.00 C 1.66 1.66 1.30 1.62 -0.19 37 127 396 +35
29SEP26 33.00 C 0.00 0.00 0.00 1.37 -0.17 37 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 1.17 -0.15 37 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 0.99 -0.16 37 0 446 0
29SEP26 36.00 C 0.00 0.00 0.00 0.83 -0.13 37 0 70 0
29SEP26 37.00 C 0.00 0.00 0.00 0.71 -0.13 37 0 274 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 -0.10 38 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 0.52 -0.08 38 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.44 -0.07 38 0 377 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 -0.07 38 0 4 0
29SEP26 42.00 C 0.34 0.34 0.34 0.31 -0.05 38 68 68 +67
30DEC26 14.00 C 0.00 0.00 0.00 14.34 -0.86 0 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 13.84 -0.83 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.33 -0.79 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 12.88 -0.88 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.33 -0.68 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.84 -0.65 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.42 -0.77 34 0 73 0
30DEC26 17.50 C 0.00 0.00 0.00 10.94 -0.57 34 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 10.46 -0.73 34 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 10.00 -0.52 34 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 9.54 -0.52 35 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.85 -0.76 0 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 8.43 -0.87 23 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 7.58 -0.67 28 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 6.83 -0.48 31 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 6.12 -0.41 31 0 852 0
30DEC26 24.00 C 5.00 5.00 4.80 5.48 -0.48 32 4 1,125 -1
30DEC26 25.00 C 0.00 0.00 0.00 4.88 -0.39 33 0 1,738 0
30DEC26 26.00 C 3.70 3.70 3.70 4.33 -0.34 33 30 2,315 +15
30DEC26 27.00 C 3.74 3.74 3.74 3.84 -0.39 33 30 312 0
30DEC26 28.00 C 2.78 2.97 2.78 3.39 -0.29 33 6 2,025 0
30DEC26 29.00 C 0.00 0.00 0.00 2.99 -0.27 33 0 1,350 0
30DEC26 30.00 C 0.00 0.00 0.00 2.62 -0.24 33 0 1,661 0
30DEC26 31.00 C 0.00 0.00 0.00 2.29 -0.24 34 0 1,032 0
30DEC26 32.00 C 1.85 1.85 1.85 2.01 -0.20 34 52 1,257 -52
30DEC26 33.00 C 0.00 0.00 0.00 1.74 -0.20 34 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 1.52 -0.17 34 0 112 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 -0.18 34 0 119 0
30DEC26 36.00 C 0.00 0.00 0.00 1.14 -0.20 34 0 191 0
30DEC26 37.00 C 1.13 1.13 1.13 1.00 -0.19 34 4 260 +4
30DEC26 38.00 C 0.00 0.00 0.00 0.90 -0.12 35 0 75 0
30DEC26 39.00 C 0.00 0.00 0.00 0.78 -0.11 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.67 -0.10 35 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.06 35 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 11.84 -0.66 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.42 -0.77 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.94 -0.60 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.46 -0.73 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.00 -0.58 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.54 -0.54 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.96 -0.65 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.56 -0.74 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.79 -0.47 28 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 7.09 -0.56 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.43 -0.43 30 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 5.81 -0.43 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.25 -0.40 31 2 1,367 0
30MAR27 26.00 C 0.00 0.00 0.00 4.71 -0.39 31 0 6,320 0
30MAR27 27.00 C 0.00 0.00 0.00 4.23 -0.38 32 0 8,006 0
30MAR27 28.00 C 0.00 0.00 0.00 3.78 -0.35 32 0 5,981 0
30MAR27 29.00 C 0.00 0.00 0.00 3.38 -0.34 32 0 66 0
30MAR27 30.00 C 2.50 2.51 2.50 3.01 -0.31 32 12 340 +12
30MAR27 31.00 C 2.20 2.20 2.20 2.68 -0.30 32 1 215 0
30MAR27 32.00 C 2.20 2.20 2.20 2.38 -0.28 32 20 117 +20
30MAR27 33.00 C 1.85 1.85 1.85 2.11 -0.26 32 10 40 0
30MAR27 34.00 C 1.85 1.85 1.85 1.86 -0.36 32 10 53 +10
30MAR27 35.00 C 1.57 1.57 1.57 1.66 -0.21 32 1 96 0
30MAR27 36.00 C 1.58 1.58 1.58 1.45 -0.33 32 10 21 +10
30MAR27 37.00 C 1.39 1.39 1.39 1.31 -0.23 33 10 12 +10
30MAR27 38.00 C 1.18 1.20 1.18 1.20 -0.20 33 55 60 +55
30MAR27 39.00 C 0.96 0.96 0.96 1.05 -0.19 33 2 3 +2
30MAR27 40.00 C 0.00 0.00 0.00 0.93 -0.16 33 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 0.82 -0.15 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 -0.13 33 0 1 0
TOTAL CALL 18,714 208,260 +2,981
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 45 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 67 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 160 0
20MAR26 26.00 P 0.02 0.02 0.02 0.01 0.00 57 3 721 0
20MAR26 27.00 P 0.11 0.13 0.07 0.06 +0.01 53 150 370 +49
20MAR26 28.00 P 0.30 0.65 0.20 0.30 +0.08 52 786 1,231 +108
20MAR26 29.00 P 0.80 1.23 0.63 0.89 +0.26 54 148 1,355 +15
20MAR26 30.00 P 1.64 2.28 1.64 1.78 +0.47 66 34 312 +30
20MAR26 31.00 P 0.00 0.00 0.00 2.78 +0.55 91 0 0 0
20MAR26 32.00 P 0.00 0.00 0.00 3.81 +0.61 123 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 4.82 +0.62 148 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 5.82 +0.62 169 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 6.82 +0.62 188 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 7.82 +0.62 207 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 8.82 +0.62 226 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 9.82 +0.62 242 0 1,400 0
20MAR26 39.00 P 0.00 0.00 0.00 10.82 +0.62 258 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 11.82 +0.62 274 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 12.82 +0.62 289 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 13.82 +0.62 304 0 0 0
27MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 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 59 0 0 0
27MAR26 24.00 P 0.03 0.03 0.03 0.02 0.00 53 30 56 +30
27MAR26 25.00 P 0.06 0.06 0.06 0.05 0.00 50 8 91 +8
27MAR26 26.00 P 0.15 0.24 0.13 0.14 +0.01 48 1,269 1,666 +1,057
27MAR26 27.00 P 0.35 0.51 0.32 0.35 +0.04 49 97 256 -20
27MAR26 28.00 P 0.60 1.08 0.60 0.73 +0.11 49 1,024 1,678 +1,009
27MAR26 29.00 P 1.10 1.56 1.10 1.29 +0.22 50 107 603 +2
27MAR26 30.00 P 0.00 0.00 0.00 2.03 +0.36 52 0 100 0
27MAR26 31.00 P 0.00 0.00 0.00 2.90 +0.50 57 0 0 0
27MAR26 32.00 P 0.00 0.00 0.00 3.81 +0.48 59 0 4 0
27MAR26 33.00 P 0.00 0.00 0.00 4.82 +0.57 71 0 0 0
27MAR26 34.00 P 0.00 0.00 0.00 5.86 +0.64 86 0 0 0
27MAR26 35.00 P 0.00 0.00 0.00 6.82 +0.62 90 0 0 0
27MAR26 36.00 P 0.00 0.00 0.00 7.82 +0.62 99 0 0 0
27MAR26 37.00 P 0.00 0.00 0.00 8.82 +0.62 108 0 0 0
27MAR26 38.00 P 0.00 0.00 0.00 9.82 +0.62 116 0 0 0
27MAR26 39.00 P 0.00 0.00 0.00 10.82 +0.62 124 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 11.82 +0.62 131 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 12.83 +0.63 141 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 13.82 +0.62 145 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 227 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 222 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 212 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 203 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 194 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 185 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 177 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 169 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 146 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,431 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,635 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 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 0.00 0.00 0.00 0.01 0.00 97 0 2,142 0
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 80 0 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,346 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,565 0
30MAR26 24.00 P 0.04 0.04 0.04 0.02 -0.01 46 35 3,236 +35
30MAR26 25.00 P 0.07 0.11 0.07 0.06 -0.01 45 135 2,933 +20
30MAR26 26.00 P 0.15 0.29 0.15 0.17 +0.01 45 129 1,855 +4
30MAR26 27.00 P 0.30 0.55 0.30 0.40 +0.05 45 478 2,333 -41
30MAR26 28.00 P 0.80 1.16 0.68 0.79 +0.13 46 1,961 3,492 +1,577
30MAR26 29.00 P 1.16 1.87 1.16 1.35 +0.23 46 361 2,020 +19
30MAR26 30.00 P 2.00 2.22 2.00 2.08 +0.31 48 60 1,179 +30
30MAR26 31.00 P 0.00 0.00 0.00 2.93 +0.49 51 0 190 0
30MAR26 32.00 P 3.88 3.88 3.88 3.87 +0.54 57 4 188 0
30MAR26 33.00 P 0.00 0.00 0.00 4.82 +0.42 62 0 5 0
30MAR26 34.00 P 0.00 0.00 0.00 5.86 +0.64 75 0 0 0
30MAR26 35.00 P 6.62 6.65 6.62 6.82 +0.61 79 25 35 -10
30MAR26 36.00 P 0.00 0.00 0.00 7.82 +0.62 86 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.82 +0.62 94 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.82 +0.62 101 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 10.82 +0.62 108 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 11.82 +0.62 114 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 12.83 +0.63 122 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.82 +0.62 127 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 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 71 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 64 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 335 0
29APR26 18.50 P 0.01 0.01 0.01 0.01 0.00 52 2 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,315 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,147 0
29APR26 21.00 P 0.03 0.04 0.03 0.02 0.00 41 61 2,063 +60
29APR26 22.00 P 0.06 0.08 0.06 0.04 0.00 40 115 3,782 +50
29APR26 23.00 P 0.10 0.14 0.10 0.09 0.00 39 32 2,553 +8
29APR26 24.00 P 0.17 0.25 0.17 0.18 +0.01 39 27 2,283 +15
29APR26 25.00 P 0.36 0.45 0.33 0.34 +0.05 39 249 905 +38
29APR26 26.00 P 0.50 0.70 0.50 0.57 +0.07 39 78 1,471 +65
29APR26 27.00 P 0.80 1.10 0.75 0.91 +0.13 40 411 1,620 +236
29APR26 28.00 P 1.35 1.70 1.32 1.36 +0.20 40 358 1,307 -82
29APR26 29.00 P 2.20 2.21 1.88 1.91 +0.27 40 95 1,561 0
29APR26 30.00 P 0.00 0.00 0.00 2.57 +0.30 41 0 692 0
29APR26 31.00 P 0.00 0.00 0.00 3.33 +0.41 42 0 807 0
29APR26 32.00 P 0.00 0.00 0.00 4.15 +0.46 43 0 159 0
29APR26 33.00 P 0.00 0.00 0.00 5.04 +0.51 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.98 +0.58 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.92 +0.60 50 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.89 +0.63 53 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 8.96 +0.76 61 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.82 +0.61 57 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.82 +0.62 61 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.83 +0.63 65 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 12.83 +0.63 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.82 +0.62 72 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 196 0
28MAY26 17.00 P 0.01 0.01 0.01 0.01 0.00 47 60 90 +60
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 462 0
28MAY26 19.00 P 0.05 0.06 0.05 0.01 0.00 38 25 409 +20
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 1,262 0
28MAY26 21.00 P 0.11 0.11 0.11 0.06 0.00 38 30 1,211 +30
28MAY26 22.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 2,161 0
28MAY26 23.00 P 0.23 0.27 0.23 0.22 +0.02 38 414 3,052 -64
28MAY26 24.00 P 0.46 0.46 0.46 0.37 +0.03 38 170 1,640 +70
28MAY26 25.00 P 0.58 0.58 0.58 0.60 +0.10 38 20 966 0
28MAY26 26.00 P 0.92 1.03 0.92 0.89 +0.12 38 339 3,671 +28
28MAY26 27.00 P 1.41 1.52 1.23 1.27 +0.14 39 287 646 +97
28MAY26 28.00 P 1.92 2.03 1.86 1.74 +0.24 39 50 1,043 +5
28MAY26 29.00 P 2.57 2.58 2.49 2.30 +0.31 39 150 1,000 +90
28MAY26 30.00 P 3.05 3.30 3.05 2.93 +0.31 39 130 482 +98
28MAY26 31.00 P 0.00 0.00 0.00 3.65 +0.36 40 0 243 0
28MAY26 32.00 P 0.00 0.00 0.00 4.43 +0.41 41 0 49 0
28MAY26 33.00 P 5.25 5.25 5.25 5.27 +0.51 42 3 7 +3
28MAY26 34.00 P 0.00 0.00 0.00 6.15 +0.49 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.07 +0.59 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.03 +0.65 48 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.01 +0.66 51 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.01 +0.80 54 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.82 +0.60 49 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.83 +0.63 52 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.90 +0.70 59 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.82 +0.62 57 0 0 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 65 30 30 +30
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 39 0 700 0
29JUN26 18.00 P 0.06 0.06 0.06 0.03 0.00 39 10 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 38 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 1,700 0
29JUN26 20.00 P 0.11 0.11 0.11 0.11 +0.01 38 50 1,727 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 1,051 0
29JUN26 22.00 P 0.29 0.29 0.29 0.32 +0.04 38 30 670 0
29JUN26 23.00 P 0.50 0.54 0.43 0.48 +0.06 38 65 2,955 +10
29JUN26 24.00 P 0.63 0.68 0.63 0.70 +0.07 38 34 957 +30
29JUN26 25.00 P 0.96 1.07 0.96 1.00 +0.12 38 31 1,137 +31
29JUN26 26.00 P 1.25 1.45 1.25 1.38 +0.15 38 49 1,519 -47
29JUN26 27.00 P 1.87 2.00 1.85 1.85 +0.24 38 33 2,271 +3
29JUN26 28.00 P 2.30 2.63 2.28 2.39 +0.29 39 37 1,455 -1
29JUN26 29.00 P 0.00 0.00 0.00 3.02 +0.39 40 0 653 0
29JUN26 30.00 P 0.00 0.00 0.00 3.68 +0.43 40 0 261 0
29JUN26 31.00 P 0.00 0.00 0.00 4.42 +0.48 41 0 386 0
29JUN26 32.00 P 0.00 0.00 0.00 5.18 +0.50 41 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 6.00 +0.69 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.87 +0.61 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.78 +0.67 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.70 +0.86 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.64 +0.92 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.54 +0.67 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.43 +0.63 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.48 +0.96 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.35 +0.65 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.33 +0.60 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 457 0
29SEP26 17.00 P 0.13 0.13 0.13 0.09 +0.02 38 102 408 +102
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 2,786 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.02 37 0 605 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 350 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.03 38 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.05 38 0 855 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.06 38 0 1,100 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 +0.07 38 0 1,233 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 +0.10 38 0 765 0
29SEP26 24.00 P 1.42 1.42 1.42 1.31 +0.12 38 21 541 0
29SEP26 25.00 P 1.88 1.88 1.77 1.68 +0.14 38 124 2,449 0
29SEP26 26.00 P 0.00 0.00 0.00 2.11 +0.16 38 0 638 0
29SEP26 27.00 P 2.91 2.91 2.67 2.61 +0.20 38 119 485 +57
29SEP26 28.00 P 3.25 3.25 3.25 3.15 +0.23 38 22 346 +22
29SEP26 29.00 P 0.00 0.00 0.00 3.74 +0.24 39 0 872 0
29SEP26 30.00 P 0.00 0.00 0.00 4.39 +0.28 39 0 517 0
29SEP26 31.00 P 0.00 0.00 0.00 5.07 +0.29 39 0 437 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 +0.33 40 0 327 0
29SEP26 33.00 P 0.00 0.00 0.00 6.59 +0.35 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.40 +0.37 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.24 +0.39 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.11 +0.40 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.00 +0.42 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.91 +0.43 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.84 +0.44 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.79 +0.53 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.75 +0.48 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.72 +0.49 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 180 0
30DEC26 16.00 P 0.15 0.16 0.15 0.09 +0.01 35 4 66 +4
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 209 0
30DEC26 18.00 P 0.30 0.30 0.30 0.23 +0.03 35 10 512 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.28 +0.03 35 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 +0.03 35 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.05 35 0 142 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 +0.05 35 0 3,279 0
30DEC26 21.00 P 0.68 0.79 0.68 0.69 +0.06 35 101 625 +41
30DEC26 22.00 P 1.00 1.05 1.00 0.93 +0.08 35 87 801 +54
30DEC26 23.00 P 1.30 1.37 1.30 1.21 +0.09 35 120 794 +120
30DEC26 24.00 P 1.76 1.76 1.61 1.56 +0.12 35 34 848 -5
30DEC26 25.00 P 2.01 2.17 2.01 1.95 +0.15 35 41 1,775 +40
30DEC26 26.00 P 2.65 2.65 2.55 2.38 +0.15 35 8 403 +8
30DEC26 27.00 P 0.00 0.00 0.00 2.89 +0.19 35 0 231 0
30DEC26 28.00 P 3.80 3.83 3.80 3.43 +0.22 35 3 227 +3
30DEC26 29.00 P 0.00 0.00 0.00 4.02 +0.23 35 0 385 0
30DEC26 30.00 P 4.75 4.75 4.75 4.66 +0.27 36 60 142 +60
30DEC26 31.00 P 0.00 0.00 0.00 5.34 +0.28 36 0 136 0
30DEC26 32.00 P 0.00 0.00 0.00 6.06 +0.31 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 +0.31 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 7.61 +0.35 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.43 +0.36 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 +0.39 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.15 +0.40 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.04 +0.41 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.96 +0.43 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.89 +0.44 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.84 +0.46 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.80 +0.47 43 0 0 0
30MAR27 16.50 P 0.25 0.25 0.25 0.17 0.00 33 2 140 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.21 0.00 33 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 +0.01 33 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 +0.02 33 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 +0.02 33 0 68 0
30MAR27 20.00 P 0.69 0.71 0.69 0.64 +0.03 33 11 160 +11
30MAR27 21.00 P 0.00 0.00 0.00 0.85 +0.03 33 0 20 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 +0.04 33 0 71 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 +0.06 33 0 77 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 +0.06 33 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 +0.09 34 0 1,309 0
30MAR27 26.00 P 0.00 0.00 0.00 2.64 +0.11 34 0 6,329 0
30MAR27 27.00 P 3.51 3.51 3.51 3.15 +0.13 34 4 8,035 +4
30MAR27 28.00 P 3.96 4.10 3.88 3.69 +0.15 34 40 3,089 +27
30MAR27 29.00 P 4.77 4.77 4.77 4.28 +0.16 34 10 70 +10
30MAR27 30.00 P 0.00 0.00 0.00 4.91 +0.19 34 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 5.59 +0.21 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.29 +0.23 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.04 +0.26 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.80 +0.26 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.62 +0.30 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.44 +0.31 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.30 +0.34 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.18 +0.35 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.07 +0.36 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.00 +0.40 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.92 +0.40 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.87 +0.42 40 0 0 0
TOTAL PUT 11,242 189,654 +5,375
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.31
30MAR26 0.05 C 0.00 0.00 0.00 0.26 0.00 0 0 5 0
30MAR26 0.10 C 0.00 0.00 0.00 0.22 0.00 542 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.17 0.00 369 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.12 0.00 250 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.07 0.00 154 0 205 0
30MAR26 0.30 C 0.00 0.00 0.00 0.03 0.00 111 0 1,150 -5
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 105 0 1,423 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 156 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 195 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 228 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 257 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 281 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 303 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 323 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 341 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 357 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 400 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 412 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 424 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 435 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 445 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 0.00 182 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.17 0.00 123 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 0.00 111 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 0.00 110 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.08 +0.01 116 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.06 0.00 112 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 0.00 102 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 102 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 98 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 103 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
TOTAL CALL 0 5,707 -5
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 871 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 542 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 370 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 251 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 155 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 112 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.05 0.00 106 0 1,459 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 0.00 157 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 +0.01 197 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.19 0.00 0 0 690 0
30MAR26 0.55 P 0.00 0.00 0.00 0.24 0.00 0 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.29 0.00 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.34 0.00 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.39 0.00 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 0.00 298 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 114 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 0.00 114 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 0.00 103 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 +0.01 116 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 0.00 106 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 0.00 107 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 0.00 102 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 0.00 114 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 0 8,196 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.03
30MAR26 8.75 C 0.00 0.00 0.00 4.30 -0.43 104 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.05 -0.40 97 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.80 -0.41 90 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.55 -0.38 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.33 -0.34 97 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.06 -0.40 79 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.54 -0.39 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.04 -0.44 34 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.54 -0.39 23 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.06 -0.38 30 0 80 0
30MAR26 12.50 C 0.00 0.00 0.00 0.62 -0.35 28 0 366 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 -0.26 30 0 388 0
30MAR26 13.50 C 0.25 0.25 0.24 0.13 -0.17 31 2 157 -2
30MAR26 14.00 C 0.08 0.08 0.08 0.04 -0.09 31 50 209 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 375 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.33 -0.44 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.11 -0.42 67 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.86 -0.44 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.61 -0.39 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.37 -0.41 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.11 -0.44 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.62 -0.37 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.10 -0.38 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.64 -0.38 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.24 -0.34 32 0 80 0
29APR26 12.50 C 0.94 0.94 0.94 0.88 -0.32 31 15 413 0
29APR26 13.00 C 0.72 0.72 0.72 0.60 -0.26 32 15 113 +15
29APR26 13.50 C 0.43 0.45 0.43 0.40 -0.20 32 61 340 +55
29APR26 14.00 C 0.00 0.00 0.00 0.25 -0.14 33 0 276 0
29APR26 14.50 C 0.20 0.20 0.20 0.14 -0.13 32 1 284 0
29APR26 15.00 C 0.11 0.12 0.11 0.08 -0.08 32 180 655 +112
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 164 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
28MAY26 9.25 C 0.00 0.00 0.00 3.90 -0.41 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.68 -0.41 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.43 -0.41 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.19 -0.40 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.71 -0.36 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.18 -0.44 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.76 -0.35 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.39 -0.32 32 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.06 -0.30 32 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.79 -0.24 32 0 164 0
28MAY26 13.50 C 0.65 0.65 0.65 0.58 -0.21 32 50 121 +50
28MAY26 14.00 C 0.43 0.43 0.43 0.42 -0.17 33 2 91 +2
28MAY26 14.50 C 0.33 0.33 0.33 0.29 -0.14 33 1 68 +1
28MAY26 15.00 C 0.25 0.25 0.25 0.19 -0.11 32 30 207 +30
28MAY26 15.50 C 0.00 0.00 0.00 0.13 -0.08 33 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.04 32 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.44 -0.36 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.20 -0.36 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.95 -0.37 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.71 -0.38 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.47 -0.37 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.23 -0.36 43 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 -0.36 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 -0.40 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.84 -0.35 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.49 -0.31 32 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.19 -0.29 32 0 94 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 -0.24 32 0 75 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 -0.22 32 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.52 -0.20 32 0 474 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.16 32 0 74 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 -0.13 32 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 -0.10 32 0 41 0
29JUN26 16.00 C 0.23 0.23 0.22 0.13 -0.08 31 250 281 +243
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.06 32 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.45 -0.36 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 -0.36 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.97 -0.35 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.73 -0.36 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.49 -0.37 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 -0.36 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 -0.32 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.43 -0.31 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 -0.29 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 -0.27 34 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 -0.31 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 -0.23 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.21 33 0 44 0
29SEP26 14.00 C 0.90 0.90 0.90 0.83 -0.19 33 15 61 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.71 -0.14 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 -0.13 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.13 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.11 34 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.10 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.07 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.45 -0.38 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.22 -0.38 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 -0.36 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.75 -0.38 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.53 -0.35 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.31 -0.36 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.90 -0.32 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 -0.32 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 -0.24 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 -0.21 33 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.23 31 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 -0.21 32 0 89 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 -0.20 32 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 1.06 -0.18 32 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.91 -0.16 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 -0.13 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 -0.12 33 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 -0.12 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.10 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.10 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.07 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 -0.36 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.80 -0.35 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 -0.35 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.39 -0.34 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 -0.34 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.33 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.38 -0.27 30 0 0 0
30MAR27 12.00 C 2.14 2.14 2.14 2.11 -0.26 31 30 30 +30
30MAR27 12.50 C 0.00 0.00 0.00 1.92 -0.20 32 0 100 0
30MAR27 13.00 C 1.63 1.64 1.61 1.65 -0.23 31 238 238 +223
30MAR27 13.50 C 0.00 0.00 0.00 1.45 -0.22 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 1.28 -0.19 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 -0.19 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.98 -0.16 31 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 -0.14 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.13 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 -0.13 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 -0.12 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.11 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.10 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.09 32 0 0 0
30MAR27 19.00 C 0.42 0.42 0.42 0.33 -0.08 32 1 1 +1
TOTAL CALL 941 14,599 +775
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 375 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 +0.05 31 0 500 0
30MAR26 13.00 P 0.20 0.27 0.20 0.28 +0.13 31 6 967 0
30MAR26 13.50 P 0.00 0.00 0.00 0.58 +0.21 30 0 340 0
30MAR26 14.00 P 0.00 0.00 0.00 1.02 +0.31 35 0 311 0
30MAR26 14.50 P 0.00 0.00 0.00 1.47 +0.35 0 0 88 0
30MAR26 15.00 P 0.00 0.00 0.00 1.97 +0.38 0 0 17 0
30MAR26 15.50 P 0.00 0.00 0.00 2.47 +0.39 0 0 70 -20
30MAR26 16.00 P 0.00 0.00 0.00 2.97 +0.39 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.47 +0.39 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.97 +0.39 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.47 +0.39 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.97 +0.38 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.47 +0.39 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.97 +0.39 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.47 +0.39 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.97 +0.39 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 50 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 65 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 106 0
29APR26 12.00 P 0.16 0.17 0.15 0.18 +0.05 32 191 424 +170
29APR26 12.50 P 0.28 0.31 0.28 0.31 +0.07 31 26 882 +26
29APR26 13.00 P 0.49 0.49 0.49 0.54 +0.14 32 10 131 +10
29APR26 13.50 P 0.00 0.00 0.00 0.83 +0.17 32 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 1.20 +0.25 34 0 425 0
29APR26 14.50 P 0.00 0.00 0.00 1.58 +0.26 32 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 1.98 +0.22 26 0 273 0
29APR26 15.50 P 0.00 0.00 0.00 2.49 +0.28 33 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.97 +0.33 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.47 +0.37 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.97 +0.39 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.47 +0.39 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.97 +0.38 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.47 +0.39 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.97 +0.39 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 8 0
28MAY26 11.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 164 0
28MAY26 11.50 P 0.17 0.17 0.17 0.18 +0.04 32 20 111 +18
28MAY26 12.00 P 0.00 0.00 0.00 0.30 +0.07 32 0 314 0
28MAY26 12.50 P 0.44 0.44 0.44 0.48 +0.11 32 10 204 0
28MAY26 13.00 P 0.63 0.70 0.63 0.71 +0.14 32 36 473 +36
28MAY26 13.50 P 0.00 0.00 0.00 0.99 +0.18 32 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.33 +0.23 33 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 1.69 +0.21 32 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.10 +0.29 32 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.52 +0.30 30 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 3.00 +0.35 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.48 +0.37 32 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.97 +0.37 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.47 +0.39 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.97 +0.38 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.47 +0.39 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.97 +0.39 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 67 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.04 31 0 150 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 +0.06 31 0 158 0
29JUN26 12.00 P 0.00 0.00 0.00 0.48 +0.09 31 0 371 0
29JUN26 12.50 P 0.62 0.62 0.62 0.69 +0.13 31 15 155 +15
29JUN26 13.00 P 0.00 0.00 0.00 0.94 +0.16 31 0 135 0
29JUN26 13.50 P 0.00 0.00 0.00 1.25 +0.20 31 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.59 +0.23 31 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.98 +0.21 31 0 207 0
29JUN26 15.00 P 2.25 2.25 2.25 2.39 +0.29 31 5 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 +0.28 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 +0.29 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.63 +0.31 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.09 +0.33 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.56 +0.33 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 +0.35 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.52 +0.35 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.01 +0.36 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.52 +0.38 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.02 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.02 33 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 93 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.06 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 +0.06 34 0 317 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 +0.09 34 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 +0.11 34 0 486 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 +0.14 35 0 275 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 +0.16 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.69 +0.19 35 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 +0.21 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 +0.24 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 +0.26 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 +0.27 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.60 +0.30 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 +0.31 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.48 +0.31 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +0.31 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 +0.30 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.85 +0.32 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.31 +0.31 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.78 +0.31 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.03 32 0 1 0
30DEC26 9.50 P 0.23 0.23 0.23 0.23 +0.03 32 1 1 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.04 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.06 32 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 +0.08 33 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.10 33 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 +0.13 33 0 88 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 +0.16 33 0 20 0
30DEC26 13.00 P 1.51 1.51 1.51 1.57 +0.18 34 15 124 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.19 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.20 +0.23 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.55 +0.24 34 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.92 +0.26 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.31 +0.28 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 +0.29 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.15 +0.31 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.58 +0.31 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.02 +0.31 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.46 +0.30 37 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.91 +0.31 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.37 +0.29 38 0 0 0
30MAR27 9.25 P 0.25 0.25 0.25 0.26 +0.02 32 1 1 +1
30MAR27 9.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 +0.04 32 0 2 0
30MAR27 10.50 P 0.56 0.56 0.56 0.56 +0.04 32 21 21 +21
30MAR27 11.00 P 0.00 0.00 0.00 0.75 +0.08 32 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.95 +0.10 32 0 44 0
30MAR27 12.00 P 0.00 0.00 0.00 1.17 +0.10 32 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 1.42 +0.12 32 0 52 0
30MAR27 13.00 P 0.00 0.00 0.00 1.72 +0.16 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 2.02 +0.18 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.35 +0.21 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.68 +0.21 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.05 +0.23 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.43 +0.24 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.84 +0.27 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 +0.28 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.67 +0.29 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.11 +0.30 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.55 +0.30 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.99 +0.29 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.44 +0.29 36 0 0 0
TOTAL PUT 357 12,625 +293
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$ 16.24
30MAR26 7.75 C 0.00 0.00 0.00 8.50 +0.16 152 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.25 +0.16 145 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.00 +0.16 138 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.75 +0.16 131 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.50 +0.16 125 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.25 +0.16 118 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.00 +0.16 112 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.75 +0.16 106 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.50 +0.16 100 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.25 +0.17 94 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.75 +0.16 83 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.25 +0.16 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.75 +0.16 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.25 +0.16 0 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.75 +0.17 0 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 3.24 +0.15 0 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.75 +0.15 0 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 2.26 +0.15 40 0 632 0
30MAR26 14.50 C 2.00 2.00 2.00 1.78 +0.14 40 1 190 -1
30MAR26 15.00 C 0.00 0.00 0.00 1.33 +0.12 40 0 528 0
30MAR26 15.50 C 1.12 1.12 1.12 0.91 +0.09 37 3 357 0
30MAR26 16.00 C 0.51 0.66 0.51 0.59 +0.06 38 9 700 -3
30MAR26 16.50 C 0.46 0.46 0.33 0.36 +0.03 39 80 291 +22
30MAR26 17.00 C 0.21 0.26 0.21 0.20 +0.01 40 8 98 +6
30MAR26 17.50 C 0.17 0.17 0.14 0.11 +0.01 41 30 140 +30
30MAR26 18.00 C 0.00 0.00 0.00 0.05 0.00 41 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 46 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 73 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 7.02 +0.18 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.77 +0.18 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.52 +0.18 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.27 +0.17 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.77 +0.17 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.27 +0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.78 +0.16 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.30 +0.08 47 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 3.78 +0.09 31 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 +0.06 32 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.91 +0.22 46 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.38 +0.13 36 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 2.01 +0.17 40 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 1.57 +0.10 36 0 207 0
29APR26 15.50 C 1.17 1.17 1.17 1.20 +0.08 34 2 285 0
29APR26 16.00 C 0.91 0.93 0.88 0.93 +0.06 35 6 615 -2
29APR26 16.50 C 0.80 0.80 0.67 0.67 +0.01 34 10 148 +7
29APR26 17.00 C 0.65 0.65 0.52 0.51 +0.02 36 35 230 0
29APR26 17.50 C 0.00 0.00 0.00 0.36 +0.02 36 0 145 0
29APR26 18.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 133 0
29APR26 18.50 C 0.00 0.00 0.00 0.17 +0.01 36 2 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 0.00 36 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 0.00 36 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 37 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 6.82 +0.12 62 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.54 +0.17 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.29 +0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.79 +0.15 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.29 +0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.87 +0.12 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.38 +0.12 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.90 +0.12 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.45 +0.16 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.98 +0.10 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.57 +0.11 38 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 2.13 +0.12 35 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.77 +0.10 35 0 57 0
28MAY26 15.50 C 0.00 0.00 0.00 1.41 +0.09 33 0 38 0
28MAY26 16.00 C 0.00 0.00 0.00 1.14 +0.08 34 0 87 0
28MAY26 16.50 C 1.00 1.00 1.00 0.91 +0.06 34 4 52 +4
28MAY26 17.00 C 0.00 0.00 0.00 0.71 +0.05 34 0 20 0
28MAY26 17.50 C 0.52 0.52 0.52 0.55 +0.04 34 12 30 -12
28MAY26 18.00 C 0.00 0.00 0.00 0.42 +0.02 35 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.32 +0.01 35 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.25 +0.02 35 0 18 0
28MAY26 19.50 C 0.24 0.24 0.24 0.18 +0.01 35 1 17 -1
28MAY26 20.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 0.00 36 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 7.53 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.29 +0.17 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.04 +0.17 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.82 +0.12 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.54 +0.17 39 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 6.29 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.79 +0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.36 +0.12 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.87 +0.12 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.38 +0.12 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.93 +0.15 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.48 +0.18 41 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 3.02 +0.14 39 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 +0.13 37 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 2.13 +0.11 33 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.78 +0.10 33 0 718 0
29JUN26 15.50 C 0.00 0.00 0.00 1.42 +0.08 31 0 373 0
29JUN26 16.00 C 0.00 0.00 0.00 1.16 +0.07 32 0 220 0
29JUN26 16.50 C 0.93 0.93 0.93 0.93 +0.05 32 5 75 -5
29JUN26 17.00 C 0.68 0.74 0.68 0.74 +0.04 32 20 68 -20
29JUN26 17.50 C 0.00 0.00 0.00 0.58 +0.04 32 0 79 0
29JUN26 18.00 C 0.48 0.48 0.48 0.46 +0.03 33 15 75 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 18 0
29JUN26 19.00 C 0.30 0.30 0.30 0.28 +0.02 33 4 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 0.00 33 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.53 +0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.29 +0.17 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.04 +0.17 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.82 +0.12 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.54 +0.17 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.29 +0.16 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 +0.09 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 +0.09 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.87 +0.12 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.38 +0.09 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.98 +0.11 36 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 +0.10 33 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 3.11 +0.12 33 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.06 30 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 2.37 +0.08 32 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 2.07 +0.08 32 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.80 +0.12 32 0 39 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 +0.05 31 0 61 0
29SEP26 16.50 C 0.00 0.00 0.00 1.29 +0.05 31 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 +0.04 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 +0.03 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 +0.03 32 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 +0.01 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.04 +0.17 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.82 +0.12 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.54 +0.17 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.29 +0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.80 +0.09 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.36 +0.09 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.87 +0.12 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 +0.12 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.98 +0.11 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 +0.11 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 +0.10 27 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 +0.10 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 2.58 +0.09 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 +0.08 30 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 +0.08 29 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.74 +0.06 29 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 +0.06 29 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 +0.05 30 0 47 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 +0.05 30 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 +0.04 30 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 +0.04 30 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 +0.03 30 0 3 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.82 +0.11 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.36 +0.09 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.93 +0.18 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 +0.22 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.12 +0.24 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.76 +0.23 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.31 +0.11 27 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.99 +0.10 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.79 +0.10 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.43 +0.01 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 +0.08 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.96 +0.07 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 +0.07 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.56 +0.06 28 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 +0.06 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.23 +0.05 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.09 +0.04 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 +0.04 29 0 0 0
30MAR27 19.50 C 0.71 0.71 0.71 0.85 +0.03 29 1 5 +1
30MAR27 20.00 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.05 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
TOTAL CALL 248 11,344 +41
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 165 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 853 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,662 0
30MAR26 14.00 P 0.03 0.03 0.03 0.01 -0.01 41 2 1,056 -2
30MAR26 14.50 P 0.05 0.05 0.05 0.03 -0.02 40 1 321 0
30MAR26 15.00 P 0.10 0.10 0.08 0.09 -0.03 42 17 376 +1
30MAR26 15.50 P 0.18 0.18 0.18 0.18 -0.07 40 15 337 +4
30MAR26 16.00 P 0.31 0.31 0.31 0.35 -0.09 40 10 144 -10
30MAR26 16.50 P 0.56 0.56 0.56 0.63 -0.13 42 10 42 +10
30MAR26 17.00 P 0.00 0.00 0.00 0.98 -0.14 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.35 -0.15 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 -0.15 41 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 -0.16 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.81 -0.11 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.34 -0.11 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.76 -0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.83 -0.13 91 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.76 -0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 104 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 459 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 527 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 191 0
29APR26 14.50 P 0.17 0.17 0.17 0.17 -0.05 35 5 76 0
29APR26 15.00 P 0.26 0.26 0.26 0.29 -0.07 36 2 68 +2
29APR26 15.50 P 0.40 0.47 0.40 0.45 -0.08 36 22 88 -10
29APR26 16.00 P 0.62 0.62 0.62 0.67 -0.09 36 1 144 0
29APR26 16.50 P 0.00 0.00 0.00 0.93 -0.12 36 0 60 0
29APR26 17.00 P 0.00 0.00 0.00 1.25 -0.10 37 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.57 -0.14 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.96 -0.15 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.38 -0.22 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.86 -0.15 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.36 -0.10 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.85 -0.08 46 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 4.83 -0.13 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.79 -0.17 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 35 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 38 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 34 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 159 0
28MAY26 14.50 P 0.30 0.30 0.30 0.33 -0.04 36 5 79 0
28MAY26 15.00 P 0.49 0.49 0.49 0.47 -0.06 36 6 76 -6
28MAY26 15.50 P 0.00 0.00 0.00 0.66 -0.07 36 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 0.89 -0.08 36 0 17 0
28MAY26 16.50 P 0.00 0.00 0.00 1.16 -0.09 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.46 -0.11 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.76 -0.11 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.12 -0.19 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.52 -0.20 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.02 -0.12 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.47 -0.14 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.94 -0.12 43 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 4.89 -0.12 46 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 5.85 -0.21 49 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 164 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 188 0
29JUN26 14.00 P 0.39 0.39 0.39 0.37 -0.04 34 10 171 -5
29JUN26 14.50 P 0.48 0.51 0.48 0.52 -0.05 34 45 462 0
29JUN26 15.00 P 0.00 0.00 0.00 0.70 -0.07 34 0 996 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 -0.08 34 0 384 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 -0.09 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.48 -0.11 34 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 1.81 -0.12 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 -0.18 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.56 -0.12 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.97 -0.13 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 -0.15 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.85 -0.15 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.31 -0.16 39 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.27 -0.16 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.26 -0.11 48 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 34 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 0.01 -0.01 31 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 106 0
29SEP26 11.50 P 0.22 0.22 0.22 0.12 -0.03 32 5 60 -5
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.04 33 0 95 0
29SEP26 13.00 P 0.42 0.42 0.42 0.36 -0.05 33 10 145 +10
29SEP26 13.50 P 0.58 0.58 0.58 0.49 -0.06 33 15 217 0
29SEP26 14.00 P 0.64 0.68 0.64 0.64 -0.07 33 10 156 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 -0.08 33 0 5 0
29SEP26 15.00 P 1.10 1.10 1.10 1.03 -0.09 33 10 9 -10
29SEP26 15.50 P 0.00 0.00 0.00 1.27 -0.10 33 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 -0.12 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.83 -0.11 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.12 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 -0.14 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.85 -0.14 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.24 -0.14 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 -0.15 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 -0.15 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.49 -0.16 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.27 -0.16 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.26 -0.11 37 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 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 31 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 28 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.04 30 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.05 31 0 94 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.06 31 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.06 31 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.07 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 -0.08 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 -0.08 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.70 -0.10 31 0 15 0
30DEC26 16.50 P 2.10 2.10 2.10 1.99 -0.10 31 15 15 +15
30DEC26 17.00 P 0.00 0.00 0.00 2.31 -0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 -0.11 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.91 -0.12 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.27 -0.12 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 -0.25 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.06 -0.25 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.49 -0.25 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.32 -0.31 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.26 -0.29 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.04 30 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 -0.06 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 -0.07 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.33 -0.08 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 -0.08 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.84 -0.09 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.13 -0.10 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.44 -0.11 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.69 -0.19 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.03 -0.21 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 -0.22 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.75 -0.25 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.15 -0.25 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.54 -0.27 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.38 -0.31 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.27 -0.33 29 0 0 0
TOTAL PUT 216 18,114 -6
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$ 12.66
30MAR26 6.50 C 0.00 0.00 0.00 6.18 +0.04 169 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.95 +0.07 183 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.69 +0.04 164 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.43 +0.03 143 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.19 +0.04 146 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.94 +0.06 138 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.70 +0.07 138 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.44 +0.06 122 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.19 +0.06 114 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.92 +0.03 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.68 +0.04 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.44 +0.05 93 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.20 +0.04 92 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.94 +0.05 79 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.69 +0.03 72 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.17 +0.04 39 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.67 +0.03 28 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.19 +0.02 34 0 22 0
30MAR26 12.00 C 0.80 0.80 0.80 0.78 +0.01 38 4 758 -4
30MAR26 12.50 C 0.43 0.43 0.38 0.43 0.00 37 80 415 +38
30MAR26 13.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 654 0
30MAR26 13.50 C 0.08 0.08 0.08 0.07 -0.02 35 2 665 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 528 0
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 38 2 394 -2
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.92 +0.01 70 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.68 +0.02 77 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.44 +0.03 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.20 +0.04 76 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.94 0.00 67 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.69 +0.03 62 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.17 -0.01 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.67 +0.03 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.19 +0.02 31 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.79 0.00 35 0 123 0
29APR26 12.50 C 0.43 0.43 0.40 0.44 -0.04 32 60 1,326 -40
29APR26 13.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 523 0
29APR26 13.50 C 0.13 0.13 0.13 0.12 -0.03 32 5 241 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 252 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 292 0
29APR26 15.00 C 0.04 0.04 0.04 0.02 0.00 34 5 298 +5
29APR26 15.50 C 0.02 0.02 0.02 0.01 0.00 35 153 153 +153
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 3.92 +0.01 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.68 +0.02 66 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.44 +0.03 66 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.20 +0.04 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.94 0.00 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.69 +0.03 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.17 -0.03 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.68 +0.04 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.21 +0.02 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.83 0.00 32 0 161 0
28MAY26 12.50 C 0.00 0.00 0.00 0.54 -0.01 32 0 190 0
28MAY26 13.00 C 0.00 0.00 0.00 0.34 -0.01 31 0 560 0
28MAY26 13.50 C 0.23 0.23 0.23 0.23 0.00 32 15 111 +15
28MAY26 14.00 C 0.14 0.16 0.14 0.14 -0.01 31 46 691 0
28MAY26 14.50 C 0.10 0.11 0.10 0.09 0.00 32 28 41 +20
28MAY26 15.00 C 0.07 0.07 0.07 0.06 0.00 33 103 1,276 +103
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 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 34 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 4.94 +0.05 84 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.70 +0.06 82 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.44 +0.05 75 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.19 +0.05 71 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.92 +0.01 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.68 +0.02 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 +0.03 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.20 +0.04 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.69 0.00 47 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.17 -0.03 30 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.68 +0.04 29 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 +0.05 31 0 14 0
29JUN26 12.00 C 0.00 0.00 0.00 0.90 +0.03 31 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.64 +0.03 31 0 749 0
29JUN26 13.00 C 0.47 0.47 0.47 0.48 +0.05 32 82 1,358 +82
29JUN26 13.50 C 0.33 0.33 0.33 0.34 +0.04 31 16 192 +16
29JUN26 14.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 122 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.03 31 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 32 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 31 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 4.70 +0.06 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.44 +0.05 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.19 +0.05 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.92 +0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.68 +0.02 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.44 +0.03 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.20 +0.04 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.69 0.00 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.19 -0.02 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 +0.02 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 +0.02 31 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.14 +0.02 30 0 17 0
29SEP26 12.50 C 0.89 0.89 0.89 0.93 +0.02 30 16 176 +16
29SEP26 13.00 C 0.00 0.00 0.00 0.75 +0.02 30 0 142 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.02 30 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 +0.01 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 +0.01 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.19 +0.05 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.92 +0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.68 +0.02 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 +0.03 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.20 +0.04 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 -0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.89 +0.03 28 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.60 +0.03 28 0 0 0
30DEC26 12.00 C 1.23 1.23 1.23 1.30 +0.02 27 8 36 +8
30DEC26 12.50 C 1.04 1.04 1.04 1.09 +0.02 28 7 73 +7
30DEC26 13.00 C 0.00 0.00 0.00 0.91 +0.02 28 0 19 0
30DEC26 13.50 C 0.72 0.72 0.72 0.75 +0.02 28 6 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 +0.02 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.01 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.01 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.01 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 0.18 +0.01 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 0.00 28 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 3.92 +0.01 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.68 +0.02 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.44 +0.03 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.20 +0.04 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.94 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.73 +0.04 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.36 +0.02 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.98 -0.05 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.76 +0.01 27 0 1 0
30MAR27 12.00 C 1.41 1.41 1.41 1.46 +0.01 26 15 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 0.00 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 +0.01 27 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.90 +0.01 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 0.00 27 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 0.00 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 0.00 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
TOTAL CALL 653 15,399 +417
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 330 0
30MAR26 11.50 P 0.04 0.04 0.04 0.03 -0.01 38 10 450 +10
30MAR26 12.00 P 0.10 0.10 0.10 0.09 -0.03 35 33 908 -22
30MAR26 12.50 P 0.28 0.28 0.22 0.24 -0.04 35 8 625 +2
30MAR26 13.00 P 0.59 0.59 0.51 0.51 -0.08 34 15 1,874 -1
30MAR26 13.50 P 0.00 0.00 0.00 0.90 -0.03 35 0 670 0
30MAR26 14.00 P 0.00 0.00 0.00 1.36 -0.04 37 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 1.84 -0.04 0 0 75 0
30MAR26 15.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.34 -0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 32 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 64 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 49 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 118 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 134 0
29APR26 11.50 P 0.31 0.31 0.31 0.27 -0.06 31 1 167 0
29APR26 12.00 P 0.55 0.55 0.55 0.48 -0.07 31 5 418 0
29APR26 12.50 P 0.86 0.86 0.86 0.77 -0.06 31 15 1,330 -15
29APR26 13.00 P 0.00 0.00 0.00 1.13 -0.05 30 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.56 -0.01 32 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.04 -0.02 36 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.48 -0.01 31 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.97 -0.01 30 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.47 -0.01 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.99 +0.01 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.46 -0.06 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.46 -0.04 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 0.00 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 10 0
28MAY26 11.00 P 0.25 0.25 0.25 0.25 -0.02 32 1 84 +1
28MAY26 11.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 37 0
28MAY26 12.00 P 0.65 0.65 0.61 0.62 -0.03 31 8 202 +4
28MAY26 12.50 P 0.94 0.98 0.90 0.92 -0.02 31 45 150 -3
28MAY26 13.00 P 1.29 1.29 1.29 1.24 -0.02 30 15 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.65 -0.01 32 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.07 -0.02 31 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.53 -0.01 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.00 -0.01 33 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.48 0.00 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.97 -0.03 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.47 -0.03 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.99 -0.01 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.46 -0.06 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.46 -0.04 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 36 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 31 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.02 31 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 1,687 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 0.00 31 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 0.00 30 0 424 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.01 30 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 -0.01 30 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.73 -0.01 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.13 +0.01 31 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 +0.01 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 +0.02 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 +0.02 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.98 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.48 -0.02 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.99 -0.01 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.46 -0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 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 0.00 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.01 31 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 2,200 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.02 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.01 31 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 -0.01 31 0 104 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.01 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 -0.02 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.01 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.80 +0.01 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.23 -0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 0.00 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.01 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 +0.02 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.07 +0.01 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.56 +0.02 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 +0.03 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.52 +0.02 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 0.00 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 0.00 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.02 29 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.89 -0.01 29 0 21 0
30DEC26 12.00 P 0.00 0.00 0.00 1.13 -0.02 29 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 -0.02 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 -0.02 30 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 -0.02 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 -0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.02 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 -0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 0.00 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 0.00 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.64 0.00 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.11 +0.02 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.57 +0.01 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.04 0.00 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.52 -0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
30MAR27 10.50 P 0.62 0.62 0.59 0.58 -0.02 28 10 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.77 -0.03 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 -0.03 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.53 -0.03 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.84 -0.04 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 -0.03 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.55 -0.03 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.94 -0.04 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.35 -0.02 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 -0.10 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.19 -0.08 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.64 -0.09 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.11 -0.07 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.57 -0.07 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.04 -0.07 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.52 -0.06 32 0 0 0
TOTAL PUT 166 21,944 -24
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 2.18 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.10 +0.01 178 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.00 +0.02 168 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.69 0.00 120 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.58 0.00 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.38 0.00 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.28 -0.01 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.18 0.00 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 0.00 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.89 +0.01 62 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.80 +0.01 67 0 770 0
30MAR26 4.10 C 0.67 0.67 0.67 0.70 +0.01 59 4 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.60 0.00 52 4 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.51 +0.01 51 0 5,518 0
30MAR26 4.40 C 0.00 0.00 0.00 0.42 0.00 48 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 0.00 47 0 2,010 0
30MAR26 4.60 C 0.00 0.00 0.00 0.26 -0.01 44 0 1,274 0
30MAR26 4.70 C 0.18 0.18 0.18 0.19 -0.01 42 2 3,889 0
30MAR26 4.80 C 0.14 0.14 0.11 0.14 -0.01 42 229 4,232 +228
30MAR26 4.90 C 0.10 0.10 0.07 0.10 -0.01 43 102 4,330 +1
30MAR26 5.00 C 0.07 0.07 0.06 0.06 -0.01 40 89 1,859 0
30MAR26 5.25 C 0.03 0.03 0.03 0.03 0.00 47 410 1,095 -139
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 47 430 2,675 +302
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 2,892 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.40 +0.01 55 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.20 0.00 46 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.01 0.00 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.90 -0.03 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 0.00 41 4 4 +4
29APR26 4.30 C 0.00 0.00 0.00 0.55 0.00 36 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.47 -0.02 35 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.34 -0.01 36 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 0.00 37 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.23 -0.01 36 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 -0.01 36 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 587 0
29APR26 5.25 C 0.00 0.00 0.00 0.09 0.00 37 0 5,894 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 38 0 2,985 0
29APR26 5.75 C 0.04 0.04 0.04 0.02 -0.01 36 21 813 0
29APR26 6.00 C 0.02 0.02 0.02 0.01 0.00 37 5 475 -5
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.21 +0.01 37 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.12 -0.01 39 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.02 0.00 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.93 0.00 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.83 -0.01 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.74 -0.01 31 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.46 +0.02 34 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 0.00 33 0 100 0
28MAY26 4.80 C 0.29 0.29 0.29 0.28 0.00 33 20 120 +20
28MAY26 4.90 C 0.00 0.00 0.00 0.23 -0.01 32 0 30 0
28MAY26 5.00 C 0.17 0.17 0.17 0.20 0.00 33 9 54 +9
28MAY26 5.25 C 0.11 0.13 0.11 0.12 -0.01 32 265 575 +235
28MAY26 5.50 C 0.00 0.00 0.00 0.08 0.00 34 0 158 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 0.00 35 0 531 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 35 0 448 0
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 36 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 43 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 55 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.00 +0.02 52 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.90 +0.02 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.81 +0.03 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.70 +0.01 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.60 +0.02 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.50 +0.01 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.42 +0.03 46 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.32 +0.03 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.21 +0.01 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 -0.01 36 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 0.00 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.93 0.00 33 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 0.00 32 0 500 0
29JUN26 4.10 C 0.78 0.78 0.78 0.75 0.00 31 2 540 0
29JUN26 4.20 C 0.66 0.66 0.66 0.67 -0.01 31 30 60 +30
29JUN26 4.30 C 0.00 0.00 0.00 0.59 -0.02 31 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 -0.02 30 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 -0.01 32 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 -0.01 32 0 1,285 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 -0.01 32 0 656 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 -0.01 31 0 1,101 0
29JUN26 4.90 C 0.24 0.24 0.24 0.25 -0.01 31 30 809 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 467 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.01 31 0 2,896 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 3,188 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 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 53 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 2.00 +0.02 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.90 +0.02 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.81 +0.03 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.70 +0.01 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.60 +0.01 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.50 +0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.42 +0.03 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.21 +0.01 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.03 +0.01 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 +0.01 28 0 366 0
29SEP26 4.10 C 0.74 0.74 0.74 0.78 +0.01 30 4 6 +1
29SEP26 4.20 C 0.00 0.00 0.00 0.70 0.00 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 0.00 29 0 24 0
29SEP26 4.40 C 0.55 0.55 0.55 0.56 -0.01 29 30 217 +30
29SEP26 4.50 C 0.00 0.00 0.00 0.51 0.00 30 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.01 29 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 0.36 -0.01 30 0 2,183 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 -0.01 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 0.00 0.00 0.00 0.21 -0.01 30 0 866 0
29SEP26 5.50 C 0.15 0.15 0.15 0.15 -0.01 30 18 2,016 -18
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 32 0 264 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 31 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 0.03 -0.01 31 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 29 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 1.70 +0.01 31 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.60 +0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.50 +0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.42 +0.03 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.32 +0.02 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.22 +0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 -0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 +0.01 27 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 0.72 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.01 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.01 27 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.02 26 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.02 26 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.01 27 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.01 27 0 394 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.01 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 1,299 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.01 27 0 953 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 655 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 0.00 28 0 224 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 28 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 1.22 +0.01 25 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 1.05 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 -0.01 24 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.01 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.01 26 0 9 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 -0.01 26 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 91 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.01 26 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 0.00 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 0.00 27 0 1 0
30MAR27 6.25 C 0.12 0.12 0.12 0.12 -0.01 27 7 7 +7
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 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 0.05 0.05 0.05 0.04 0.00 28 10 20 +10
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 1,725 117,009 +745
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5,907 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 4,328 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 608 0
30MAR26 4.30 P 0.02 0.03 0.02 0.02 0.00 47 3,630 6,223 +2,916
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 45 0 4,322 0
30MAR26 4.50 P 0.06 0.06 0.05 0.05 0.00 45 836 1,616 +472
30MAR26 4.60 P 0.07 0.09 0.06 0.07 -0.01 42 31 1,511 +5
30MAR26 4.70 P 0.11 0.13 0.10 0.11 -0.01 43 412 1,537 -209
30MAR26 4.80 P 0.16 0.17 0.16 0.16 0.00 43 10 2,702 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 -0.01 41 0 1,361 0
30MAR26 5.00 P 0.28 0.28 0.27 0.28 -0.01 41 6 1,406 -5
30MAR26 5.25 P 0.00 0.00 0.00 0.47 -0.04 0 0 3,211 0
30MAR26 5.50 P 0.82 0.82 0.80 0.73 0.00 50 110 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.98 0.00 62 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 1.22 -0.01 0 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.74 +0.02 104 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.23 +0.01 111 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.74 +0.01 141 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.99 +0.01 149 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.23 0.00 142 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.48 0.00 149 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.74 +0.02 171 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.98 0.00 162 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 36 0 420 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 37 0 270 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 0.00 37 0 312 0
29APR26 4.20 P 0.05 0.05 0.05 0.04 -0.01 36 230 660 +230
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 36 0 466 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 0.00 38 0 971 0
29APR26 4.50 P 0.12 0.12 0.11 0.11 0.00 36 50 630 +9
29APR26 4.60 P 0.16 0.16 0.15 0.15 0.00 36 40 1,119 +10
29APR26 4.70 P 0.19 0.21 0.19 0.19 -0.01 36 1,180 16,693 +3
29APR26 4.80 P 0.00 0.00 0.00 0.24 0.00 36 0 763 0
29APR26 4.90 P 0.00 0.00 0.00 0.30 0.00 37 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 0.00 36 0 1,658 0
29APR26 5.25 P 0.59 0.59 0.55 0.54 -0.02 36 13 971 -13
29APR26 5.50 P 0.00 0.00 0.00 0.76 -0.01 38 0 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 1.00 0.00 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 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.74 -0.02 59 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.98 -0.02 58 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.23 0.00 63 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.48 0.00 68 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.74 +0.01 79 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.99 0.00 83 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.23 0.00 81 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.48 -0.01 85 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.74 +0.01 96 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.98 -0.01 92 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 0.00 33 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 0.00 35 0 133 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 0.00 35 0 24 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 0.00 35 0 168 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.01 34 0 21 0
28MAY26 4.20 P 0.08 0.08 0.08 0.07 -0.01 34 25 210 +25
28MAY26 4.30 P 0.00 0.00 0.00 0.10 0.00 35 0 81 0
28MAY26 4.40 P 0.11 0.12 0.11 0.12 -0.01 34 124 664 +24
28MAY26 4.50 P 0.14 0.14 0.14 0.16 0.00 35 27 541 +27
28MAY26 4.60 P 0.20 0.20 0.18 0.19 -0.01 33 32 119 +24
28MAY26 4.70 P 0.00 0.00 0.00 0.24 0.00 34 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 -0.01 34 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 0.00 35 0 655 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 0.00 34 0 1,168 0
28MAY26 5.25 P 0.00 0.00 0.00 0.59 +0.01 35 0 2,812 0
28MAY26 5.50 P 0.00 0.00 0.00 0.80 0.00 37 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.02 0.00 39 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 +0.02 45 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.50 +0.01 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.74 -0.02 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.99 -0.01 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.25 +0.02 59 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.50 +0.02 63 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.74 0.00 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.99 0.00 67 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.25 +0.02 74 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.51 +0.02 81 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.75 +0.01 81 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.00 +0.01 84 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 31 0 1,568 0
29JUN26 3.70 P 0.03 0.03 0.03 0.03 0.00 32 150 307 +126
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 31 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 32 0 573 0
29JUN26 4.00 P 0.07 0.07 0.07 0.08 0.00 32 50 1,153 +50
29JUN26 4.10 P 0.10 0.10 0.09 0.10 0.00 31 160 1,922 +160
29JUN26 4.20 P 0.12 0.12 0.12 0.12 -0.01 30 20 916 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 -0.01 30 0 1,526 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.01 30 0 3,058 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 -0.01 29 0 1,212 0
29JUN26 4.70 P 0.34 0.34 0.34 0.33 -0.01 30 70 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.01 29 0 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.01 29 0 859 0
29JUN26 5.00 P 0.50 0.50 0.50 0.51 -0.01 29 10 3,768 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 +0.01 30 0 1,258 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 0.00 31 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 -0.02 25 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 0.00 29 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 -0.02 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 2.56 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.06 -0.02 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 3.55 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.05 -0.02 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 0.01 -0.01 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 188 0
29SEP26 3.60 P 0.06 0.06 0.06 0.06 0.00 31 5 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 31 0 641 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 31 0 820 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 31 0 1,058 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 0.00 31 0 543 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 0.00 31 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.01 31 0 194 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.01 31 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.01 31 0 602 0
29SEP26 4.50 P 0.34 0.34 0.34 0.34 -0.01 31 135 489 +130
29SEP26 4.60 P 0.00 0.00 0.00 0.40 0.00 32 0 553 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 0.00 32 0 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.01 32 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 0.00 32 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 -0.01 32 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.01 33 0 1,680 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 0.00 33 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.01 34 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 0.00 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 0.00 37 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 -0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 -0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 -0.02 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 -0.02 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.89 -0.02 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 -0.01 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 -0.02 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 -0.02 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.87 -0.01 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.11 -0.02 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 5,064 0
30DEC26 3.60 P 0.08 0.08 0.08 0.08 0.00 28 69 295 +69
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 28 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.01 28 0 532 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.01 28 0 190 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.01 28 0 161 0
30DEC26 4.30 P 0.30 0.30 0.30 0.28 -0.01 28 80 328 +72
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.02 28 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.02 28 0 209 0
30DEC26 4.60 P 0.46 0.46 0.46 0.42 -0.01 28 4 159 +4
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.01 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.01 29 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.01 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.02 29 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.01 29 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.01 31 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 0.00 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 0.00 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 -0.01 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 -0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.14 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.38 -0.02 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 -0.02 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.87 -0.02 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.11 -0.03 42 0 0 0
30MAR27 3.60 P 0.10 0.10 0.09 0.10 0.00 27 8 17 +8
30MAR27 3.70 P 0.12 0.12 0.12 0.12 -0.01 27 10 10 +10
30MAR27 3.80 P 0.15 0.15 0.15 0.14 -0.01 27 10 27 +10
30MAR27 3.90 P 0.00 0.00 0.00 0.17 -0.01 27 0 7 0
30MAR27 4.00 P 0.20 0.20 0.20 0.20 -0.01 27 30 77 +30
30MAR27 4.10 P 0.00 0.00 0.00 0.23 -0.01 27 0 22 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.01 27 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.01 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.01 27 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 -0.01 27 0 139 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 -0.01 27 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.01 27 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 -0.01 27 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 24 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.01 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.01 28 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 0.00 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 -0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 -0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 0.00 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 -0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.66 -0.02 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 -0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 -0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.39 -0.01 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.63 -0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.87 -0.02 39 0 0 0
TOTAL PUT 7,567 139,077 +4,187
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$ 34.68
30MAR26 15.50 C 0.00 0.00 0.00 19.18 +0.19 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.68 +0.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.18 +0.18 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.75 +0.25 188 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.18 +0.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.75 +0.27 174 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.18 +0.14 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.70 +0.16 117 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.23 +0.23 144 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.70 +0.20 105 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.76 +0.26 140 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.76 +0.26 128 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.75 +0.25 113 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.79 +0.29 114 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.76 +0.26 96 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.70 +0.20 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.70 +0.19 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.84 +0.34 79 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.71 +0.18 40 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.73 +0.17 41 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 3.78 +0.14 41 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 2.89 +0.10 41 0 1,685 0
30MAR26 33.00 C 0.00 0.00 0.00 2.16 +0.17 45 0 192 0
30MAR26 34.00 C 1.53 1.53 1.45 1.47 +0.08 43 26 207 +26
30MAR26 35.00 C 0.89 1.06 0.89 0.94 +0.03 42 60 108 -20
30MAR26 36.00 C 0.65 0.65 0.65 0.56 -0.04 42 30 345 +17
30MAR26 37.00 C 0.38 0.38 0.38 0.31 -0.05 42 6 342 0
30MAR26 38.00 C 0.24 0.24 0.24 0.16 -0.04 42 15 463 -15
30MAR26 39.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 323 0
30MAR26 40.00 C 0.09 0.09 0.08 0.04 -0.02 43 57 664 +40
30MAR26 41.00 C 0.06 0.06 0.06 0.02 -0.01 43 27 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 10.79 +0.09 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.86 +0.21 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.88 +0.38 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.92 +0.21 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.92 +0.03 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.11 +0.14 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.06 +0.11 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.24 +0.08 39 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 3.49 +0.05 39 0 26 0
29APR26 33.00 C 0.00 0.00 0.00 2.91 +0.15 41 0 128 0
29APR26 34.00 C 0.00 0.00 0.00 2.31 +0.13 40 0 104 0
29APR26 35.00 C 0.00 0.00 0.00 1.80 +0.08 40 0 198 0
29APR26 36.00 C 0.00 0.00 0.00 1.37 -0.02 40 0 192 0
29APR26 37.00 C 0.00 0.00 0.00 1.03 -0.04 40 0 405 0
29APR26 38.00 C 0.00 0.00 0.00 0.76 -0.05 39 0 756 0
29APR26 39.00 C 0.73 0.73 0.73 0.55 -0.04 39 13 608 0
29APR26 40.00 C 0.51 0.52 0.51 0.39 -0.04 39 2 344 +2
29APR26 41.00 C 0.40 0.40 0.38 0.27 -0.04 39 20 98 +18
29APR26 42.00 C 0.30 0.31 0.30 0.19 -0.03 39 4 140 +4
29APR26 43.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 10.97 +0.17 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.05 +0.21 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.03 +0.14 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.12 +0.13 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.22 +0.09 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.32 +0.15 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.41 -0.05 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.66 -0.02 38 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.97 +0.08 38 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 3.42 +0.20 40 0 243 0
28MAY26 34.00 C 2.75 2.88 2.75 2.83 +0.09 39 30 485 +15
28MAY26 35.00 C 0.00 0.00 0.00 2.34 +0.06 39 0 255 0
28MAY26 36.00 C 0.00 0.00 0.00 1.94 +0.05 39 0 225 0
28MAY26 37.00 C 0.00 0.00 0.00 1.57 +0.01 39 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 1.26 0.00 39 0 105 0
28MAY26 39.00 C 0.00 0.00 0.00 1.00 -0.01 39 0 135 0
28MAY26 40.00 C 0.00 0.00 0.00 0.79 -0.01 39 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.61 -0.02 39 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.47 -0.02 39 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 -0.01 39 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 17.32 +0.13 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.82 +0.20 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.34 +0.13 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.85 +0.14 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.35 +0.13 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.87 +0.14 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.88 +0.13 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.91 +0.14 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.92 +0.36 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.97 +0.17 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.05 +0.21 48 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.04 +0.15 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.19 +0.20 44 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.30 +0.15 42 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.47 +0.15 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.59 -0.03 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.87 +0.12 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 4.20 -0.03 39 0 381 0
29JUN26 33.00 C 0.00 0.00 0.00 3.71 +0.18 41 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 3.15 +0.10 40 0 136 0
29JUN26 35.00 C 0.00 0.00 0.00 2.67 +0.07 40 0 80 0
29JUN26 36.00 C 2.29 2.29 2.29 2.24 +0.05 40 15 131 0
29JUN26 37.00 C 1.95 1.95 1.95 1.86 +0.04 40 15 74 0
29JUN26 38.00 C 0.00 0.00 0.00 1.54 +0.03 40 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.27 +0.02 40 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 1.03 +0.01 40 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.84 +0.01 39 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.68 0.00 39 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.44 0.00 39 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.35 0.00 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 0.00 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 0.00 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.89 +0.14 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.91 +0.14 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.94 +0.38 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.00 +0.20 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.08 +0.24 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.28 +0.39 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.43 +0.14 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.63 +0.15 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.87 +0.32 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.18 +0.02 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 5.47 -0.06 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.89 -0.06 39 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 4.36 -0.05 39 0 20 0
29SEP26 34.00 C 3.87 3.87 3.87 3.87 -0.02 39 15 1,331 +15
29SEP26 35.00 C 0.00 0.00 0.00 3.54 +0.05 40 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 3.14 +0.04 40 0 39 0
29SEP26 37.00 C 2.89 2.89 2.88 2.78 +0.04 40 30 308 +30
29SEP26 38.00 C 2.60 2.60 2.60 2.45 +0.02 40 15 132 +15
29SEP26 39.00 C 2.34 2.34 2.34 2.17 +0.03 40 15 46 0
29SEP26 40.00 C 2.11 2.11 2.11 1.90 +0.01 40 15 3,531 +15
29SEP26 41.00 C 0.00 0.00 0.00 1.68 +0.01 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.46 +0.01 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.29 0.00 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.13 +0.01 39 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 0.98 0.00 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.84 0.00 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 -0.01 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 -0.01 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.03 +0.26 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.03 +0.22 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.29 +0.38 44 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.44 +0.44 43 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.57 +0.16 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.81 +0.19 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.09 +0.36 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.37 +0.12 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.77 +0.04 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 +0.26 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.65 +0.02 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.16 +0.04 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.83 +0.11 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.43 +0.10 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.02 +0.05 40 0 33 0
30DEC26 37.00 C 0.00 0.00 0.00 3.68 +0.05 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.34 +0.05 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.03 +0.03 40 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.76 +0.04 40 0 8,376 0
30DEC26 41.00 C 0.00 0.00 0.00 2.49 +0.04 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.27 +0.03 40 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 2.06 +0.03 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.85 +0.03 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.68 +0.02 39 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 1.52 +0.01 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.33 -0.02 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.20 -0.03 39 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 1.12 +0.01 39 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 11.37 +0.08 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.67 +0.22 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.94 +0.22 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.20 +0.19 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.56 +0.18 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.99 +0.19 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.44 +0.18 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.90 +0.23 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.41 +0.22 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.96 +0.21 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.58 +0.10 40 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.18 +0.13 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.79 +0.10 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.44 +0.08 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.11 +0.09 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.78 +0.09 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.49 +0.07 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.23 +0.07 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.97 +0.07 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.65 +0.05 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.46 +0.06 39 0 20 0
30MAR27 45.00 C 2.70 2.70 2.70 2.26 +0.06 39 1 1 0
TOTAL CALL 411 33,750 +162
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 171 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 153 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 198 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 2,767 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 496 0
30MAR26 32.00 P 0.20 0.20 0.19 0.19 -0.09 42 119 545 +86
30MAR26 33.00 P 0.00 0.00 0.00 0.37 -0.15 40 0 305 0
30MAR26 34.00 P 0.69 0.69 0.69 0.70 -0.21 40 2 462 0
30MAR26 35.00 P 0.00 0.00 0.00 1.17 -0.30 40 0 424 0
30MAR26 36.00 P 1.78 1.78 1.76 1.79 -0.29 39 9 189 +9
30MAR26 37.00 P 0.00 0.00 0.00 2.59 -0.25 41 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 3.45 -0.24 41 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 4.37 -0.23 41 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 5.34 -0.21 42 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 6.33 -0.24 45 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 7.32 -0.20 0 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.32 -0.20 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.40 -0.33 77 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.32 -0.20 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.32 -0.20 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.34 -0.18 79 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.32 -0.35 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.32 -0.26 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 130 0
29APR26 29.00 P 0.00 0.00 0.00 0.17 -0.07 39 0 74 0
29APR26 30.00 P 0.33 0.34 0.33 0.30 -0.09 39 4 225 +4
29APR26 31.00 P 0.50 0.50 0.50 0.48 -0.10 39 1 194 +1
29APR26 32.00 P 0.75 0.75 0.75 0.74 -0.11 39 15 315 0
29APR26 33.00 P 1.07 1.07 0.98 1.02 -0.17 38 6 221 +6
29APR26 34.00 P 1.50 1.50 1.44 1.44 -0.18 38 10 111 +6
29APR26 35.00 P 1.91 1.91 1.91 1.91 -0.33 38 30 180 +30
29APR26 36.00 P 2.60 2.66 2.60 2.54 -0.30 38 17 188 -2
29APR26 37.00 P 0.00 0.00 0.00 3.23 -0.24 39 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 3.97 -0.24 39 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 4.76 -0.11 39 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 5.61 -0.33 39 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 6.54 -0.33 41 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 7.45 -0.29 40 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 8.46 -0.17 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.41 -0.32 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.33 -0.26 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.32 -0.35 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.34 -0.31 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.44 -0.23 60 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.43 -0.15 62 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 50 0
28MAY26 27.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 0.41 -0.06 39 0 84 0
28MAY26 30.00 P 0.00 0.00 0.00 0.58 -0.10 38 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 0.81 -0.12 38 0 111 0
28MAY26 32.00 P 0.00 0.00 0.00 1.11 -0.14 38 0 149 0
28MAY26 33.00 P 1.47 1.47 1.47 1.47 -0.18 38 15 316 0
28MAY26 34.00 P 0.00 0.00 0.00 1.91 -0.19 38 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 2.44 -0.20 38 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.03 -0.22 38 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.68 -0.19 38 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.38 -0.20 38 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.13 -0.20 38 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.93 -0.27 39 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.97 -0.21 43 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 7.75 -0.25 42 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 8.65 -0.36 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.56 -0.38 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.41 -0.44 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.37 -0.36 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.34 -0.41 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.44 -0.23 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.43 -0.23 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 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 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.33 -0.04 39 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.47 -0.07 39 0 92 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 -0.06 39 0 851 0
29JUN26 29.00 P 0.00 0.00 0.00 0.89 -0.07 39 0 2,306 0
29JUN26 30.00 P 0.00 0.00 0.00 1.18 -0.09 38 0 1,817 0
29JUN26 31.00 P 0.00 0.00 0.00 1.52 -0.11 38 0 188 0
29JUN26 32.00 P 2.00 2.00 2.00 1.92 -0.11 38 15 685 +15
29JUN26 33.00 P 0.00 0.00 0.00 2.38 -0.13 38 0 172 0
29JUN26 34.00 P 0.00 0.00 0.00 2.90 -0.14 38 0 128 0
29JUN26 35.00 P 0.00 0.00 0.00 3.48 -0.17 38 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 4.10 -0.22 38 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.89 -0.09 39 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.71 -0.02 41 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.37 -0.02 39 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.18 -0.25 39 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 8.10 -0.16 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 8.96 -0.23 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.77 -0.17 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.68 -0.10 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.63 -0.23 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.45 -0.26 36 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.40 -0.41 36 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.40 -0.18 38 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.29 -0.25 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.03 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.05 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.80 -0.06 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.03 -0.07 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 -0.09 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.62 -0.09 38 0 186 0
29SEP26 30.00 P 0.00 0.00 0.00 1.97 -0.10 38 0 265 0
29SEP26 31.00 P 2.30 2.30 2.30 2.37 -0.11 38 5 60 0
29SEP26 32.00 P 0.00 0.00 0.00 2.81 -0.13 38 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.29 -0.13 38 0 165 0
29SEP26 34.00 P 3.97 3.97 3.95 3.84 -0.13 38 34 81 +17
29SEP26 35.00 P 0.00 0.00 0.00 4.39 -0.18 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.03 -0.20 38 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.71 -0.20 38 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.42 -0.19 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.27 -0.20 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.96 -0.27 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.83 -0.16 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.65 -0.15 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.48 -0.21 41 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.31 -0.04 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.25 -0.23 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.05 -0.29 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.95 -0.12 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.85 -0.11 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.76 -0.30 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.04 39 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 -0.07 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.05 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.06 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.52 -0.07 38 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.85 -0.08 38 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.19 -0.09 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.59 -0.10 38 0 1,531 0
30DEC26 31.00 P 0.00 0.00 0.00 3.03 -0.08 38 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.48 -0.12 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.99 -0.13 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.54 -0.14 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.13 -0.15 38 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 5.76 -0.15 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.39 -0.19 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.08 -0.20 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.89 -0.25 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.58 -0.09 39 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.40 -0.15 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.16 -0.20 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.98 -0.21 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.78 -0.26 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.62 -0.20 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.47 -0.14 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.33 -0.32 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.23 -0.30 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.09 -0.40 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.10 -0.06 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.35 -0.06 38 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.63 -0.07 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 -0.05 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.29 -0.09 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.67 -0.07 38 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.09 -0.08 38 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 3.52 -0.15 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.01 -0.13 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.51 -0.15 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.05 -0.18 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.63 -0.19 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.25 -0.20 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.90 -0.23 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.58 -0.24 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.35 -0.29 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.12 -0.25 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.84 -0.29 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.61 -0.29 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.41 -0.28 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.20 -0.30 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.00 -0.20 39 0 0 0
TOTAL PUT 282 43,526 +172
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$ 5.39
30MAR26 3.70 C 0.00 0.00 0.00 1.70 0.00 103 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 0.00 96 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 0.00 84 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 0.00 77 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 0.00 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 0.00 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.00 0.00 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 0.00 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 +0.01 26 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30MAR26 5.50 C 0.04 0.04 0.04 0.05 0.00 23 1,000 7,205 -1,000
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 48 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.21 +0.01 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.11 0.00 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 0.00 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.91 0.00 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 0.00 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.52 +0.01 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 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 35 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 57 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 +0.01 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 0.00 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 0.00 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 0.00 18 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.23 -0.01 26 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 -0.01 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 0.00 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 0.00 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 0.00 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 0.00 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 0.00 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.23 -0.01 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 0.00 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 0.00 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 0.00 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 +0.01 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 0.00 16 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 -0.01 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 0.00 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.01 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 19 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 22 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 1.23 -0.01 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 0.00 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 0.00 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 +0.02 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 +0.02 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1,000 36,272 -1,000
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 488 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.37 -0.01 27 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 0.00 20 0 176 0
29APR26 5.50 P 0.00 0.00 0.00 0.19 -0.01 18 0 520 0
29APR26 5.75 P 0.00 0.00 0.00 0.38 -0.02 18 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 0.00 18 0 80 0
28MAY26 5.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 0.00 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 16 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 -0.01 18 0 539 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 0.00 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 -0.02 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 0.03 -0.01 16 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 15 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.02 15 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.02 15 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.02 15 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.02 14 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.02 13 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 -0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.85 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.33 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 16 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.01 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.01 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 -0.01 13 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 -0.02 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 0.00 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 16 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 0.00 17 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 0.00 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 -0.01 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 -0.01 14 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
TOTAL PUT 0 12,085 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.48
30MAR26 2.20 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.09 -0.01 82 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.88 -0.01 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.68 -0.01 0 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.58 -0.01 0 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 -0.01 0 0 230 0
30MAR26 4.10 C 0.00 0.00 0.00 0.39 -0.01 31 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 0.00 32 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.22 0.00 32 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.14 -0.02 28 0 43 0
30MAR26 4.50 C 0.11 0.11 0.11 0.09 -0.01 30 60 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 -0.02 29 0 68 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 31 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 34 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 34 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 254 0
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 65 70 345 -70
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.60 -0.01 70 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.50 -0.01 65 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.40 0.00 60 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.30 0.00 55 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.19 -0.01 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 0.00 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.80 0.00 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.60 -0.02 26 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.51 -0.01 26 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.43 -0.01 28 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 0.00 30 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 -0.01 29 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.23 -0.01 29 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.14 -0.01 30 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.11 -0.01 31 0 150 0
29APR26 4.80 C 0.00 0.00 0.00 0.08 -0.01 31 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 0.00 31 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.02 0.00 32 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.01 -0.01 34 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.90 -0.02 23 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.82 0.00 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.40 -0.02 28 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.34 -0.01 29 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.19 -0.01 29 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.15 -0.02 29 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.12 -0.01 29 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.10 -0.01 30 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 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 46 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 1.93 +0.01 66 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.81 -0.01 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.71 -0.02 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.61 -0.02 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.52 -0.01 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.42 -0.01 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.32 0.00 39 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.22 -0.01 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.12 -0.01 33 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.01 -0.02 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 0.00 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 0.00 29 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 0.00 29 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 0.00 29 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 0.00 28 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 -0.03 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 0.00 29 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 -0.02 27 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.01 29 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.01 29 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.01 29 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 -0.01 29 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 29 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 29 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
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 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.73 0.00 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.63 0.00 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.54 +0.01 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.44 +0.01 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.34 +0.01 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.25 +0.02 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.14 0.00 33 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 0.00 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.03 27 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 +0.01 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.01 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.01 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.02 29 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 -0.01 29 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 -0.01 29 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 -0.01 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 -0.02 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.01 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 31 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 50 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.73 0.00 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.64 +0.01 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.54 +0.01 38 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.44 +0.01 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.35 +0.02 35 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 0.00 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.01 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.01 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.01 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.01 28 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 -0.01 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 -0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 +0.01 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 0.00 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 0.00 30 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 30 0 5 0
30DEC26 6.00 C 0.17 0.17 0.17 0.09 0.00 30 23 68 +3
30DEC26 6.25 C 0.00 0.00 0.00 0.07 0.00 30 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 30 0 315 0
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 30 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 0.99 -0.01 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 0.00 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 24 0
TOTAL CALL 153 18,861 -67
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 103 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 425 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 50 0
30MAR26 4.40 P 0.06 0.06 0.06 0.05 -0.02 26 40 40 +10
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 280 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 305 0
30MAR26 4.70 P 0.00 0.00 0.00 0.25 0.00 32 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.34 0.00 35 0 209 0
30MAR26 4.90 P 0.00 0.00 0.00 0.44 +0.01 42 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.54 +0.01 49 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.78 0.00 56 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.28 +0.02 79 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.53 +0.02 90 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.78 +0.02 100 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.03 +0.02 110 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.28 +0.02 119 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.53 +0.02 127 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.78 +0.02 135 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.03 +0.02 143 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 28 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 28 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 0.00 30 0 50 0
29APR26 4.50 P 0.16 0.16 0.16 0.19 0.00 30 10 55 +10
29APR26 4.60 P 0.00 0.00 0.00 0.25 0.00 31 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.32 +0.01 31 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.39 0.00 31 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.47 0.00 32 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.56 0.00 33 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.28 +0.01 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 +0.02 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 +0.02 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 +0.02 63 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.28 +0.02 68 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.53 +0.02 73 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.78 +0.02 77 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.03 +0.02 82 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.07 -0.01 28 0 0 0
28MAY26 4.20 P 0.09 0.09 0.09 0.10 0.00 28 10 70 +10
28MAY26 4.30 P 0.00 0.00 0.00 0.13 -0.01 27 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.18 0.00 28 0 150 0
28MAY26 4.50 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.29 -0.01 29 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.36 0.00 30 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.43 0.00 30 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.51 0.00 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.59 0.00 32 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.81 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.05 +0.01 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 0.00 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 +0.02 42 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 +0.02 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 +0.02 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 +0.02 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 +0.02 58 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 +0.02 62 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 +0.02 66 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 0.05 -0.01 27 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 0.13 0.13 0.13 0.13 0.00 27 5 5 +5
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 0.21 -0.01 27 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 0.00 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 0.00 29 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 0.00 30 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.02 30 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 -0.01 29 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.01 31 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 0.00 32 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 -0.01 32 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 -0.02 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 0.00 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 +0.02 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.02 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.02 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 +0.02 51 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 +0.02 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 +0.02 57 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 26 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 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 30 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 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 29 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 29 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 0.00 29 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.01 29 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.01 29 0 5 0
29SEP26 4.30 P 0.33 0.33 0.33 0.32 0.00 30 10 10 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.38 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 0.00 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 0.00 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 0.00 31 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 0.00 32 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.01 34 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 +0.01 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 0.00 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 +0.01 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.15 +0.01 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 0.00 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 -0.01 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 -0.02 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 -0.02 44 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 29 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 0.00 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 28 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 0.00 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 0.00 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 0.00 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.01 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.01 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 +0.01 35 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 0.00 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 +0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 +0.01 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 +0.02 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.13 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 0.00 28 0 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 0.32 -0.01 28 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 0.00 29 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.01 29 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 0.00 30 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 0.00 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 0.00 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 0.00 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 +0.01 31 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 +0.01 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 +0.01 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 +0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 0.00 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 +0.01 40 0 0 0
TOTAL PUT 75 20,635 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.48
30MAR26 17.50 C 0.00 0.00 0.00 13.07 -0.64 161 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.58 -0.73 157 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.06 -0.62 143 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.63 -0.62 156 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.15 -0.51 153 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.57 -0.63 126 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.57 -0.58 113 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.60 -0.68 108 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.54 -0.68 81 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.59 -0.57 81 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.50 -0.79 0 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.50 -0.76 0 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.52 -0.74 34 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.57 -0.61 33 0 458 0
30MAR26 29.00 C 0.00 0.00 0.00 1.77 -0.51 37 0 881 0
30MAR26 30.00 C 1.12 1.12 1.12 1.06 -0.47 35 15 342 -5
30MAR26 31.00 C 0.73 0.73 0.52 0.56 -0.36 35 97 1,009 +2
30MAR26 32.00 C 0.39 0.39 0.35 0.25 -0.25 34 64 691 -55
30MAR26 33.00 C 0.00 0.00 0.00 0.10 -0.14 34 0 724 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.07 35 0 3,791 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.67 -0.58 83 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.15 -0.62 77 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.64 -0.60 72 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.61 -0.66 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.61 -0.67 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.78 -0.49 62 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.76 -0.49 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.77 -0.52 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.80 -0.52 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.77 -0.59 32 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 2.96 -0.56 32 0 1,195 0
29APR26 29.00 C 2.36 2.36 2.36 2.30 -0.46 34 3 899 0
29APR26 30.00 C 0.00 0.00 0.00 1.69 -0.43 33 0 1,581 0
29APR26 31.00 C 1.40 1.40 1.40 1.20 -0.38 33 5 654 0
29APR26 32.00 C 0.00 0.00 0.00 0.81 -0.32 33 0 302 0
29APR26 33.00 C 0.00 0.00 0.00 0.53 -0.25 33 0 1,190 0
29APR26 34.00 C 0.37 0.37 0.37 0.34 -0.18 33 5 674 -5
29APR26 35.00 C 0.00 0.00 0.00 0.20 -0.14 32 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.12 -0.09 33 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.07 -0.06 33 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.83 -0.64 60 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.85 -0.62 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.85 -0.59 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.88 -0.63 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.87 -0.67 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.98 -0.53 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.06 -0.70 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.32 -0.61 33 0 51 0
28MAY26 29.00 C 0.00 0.00 0.00 2.71 -0.43 34 0 105 0
28MAY26 30.00 C 0.00 0.00 0.00 2.14 -0.40 34 0 246 0
28MAY26 31.00 C 0.00 0.00 0.00 1.66 -0.36 34 0 460 0
28MAY26 32.00 C 1.26 1.26 1.26 1.25 -0.34 33 1 160 0
28MAY26 33.00 C 0.00 0.00 0.00 0.93 -0.28 33 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 0.67 -0.23 33 0 134 0
28MAY26 35.00 C 0.00 0.00 0.00 0.48 -0.19 33 0 97 0
28MAY26 36.00 C 0.00 0.00 0.00 0.34 -0.14 33 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.23 -0.11 33 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.16 -0.08 33 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.74 -0.66 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.32 -0.59 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.80 -0.61 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.27 -0.65 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.77 -0.66 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.83 -0.64 55 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.85 -0.62 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.85 -0.62 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.94 -0.59 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.03 -0.57 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.01 -0.71 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.23 -0.66 34 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.52 -0.50 34 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.91 -0.44 35 0 142 0
29JUN26 30.00 C 0.00 0.00 0.00 2.37 -0.42 35 0 333 0
29JUN26 31.00 C 0.00 0.00 0.00 1.92 -0.38 35 0 254 0
29JUN26 32.00 C 1.54 1.54 1.54 1.51 -0.33 35 7 271 0
29JUN26 33.00 C 1.27 1.27 1.27 1.17 -0.29 35 7 762 -7
29JUN26 34.00 C 0.00 0.00 0.00 0.90 -0.25 35 0 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.68 -0.21 35 0 331 0
29JUN26 36.00 C 0.61 0.61 0.61 0.51 -0.17 34 10 1,545 0
29JUN26 37.00 C 0.49 0.49 0.49 0.38 -0.14 34 10 689 0
29JUN26 38.00 C 0.40 0.40 0.40 0.28 -0.11 34 10 534 0
29JUN26 39.00 C 0.31 0.31 0.31 0.20 -0.09 34 10 140 0
29JUN26 40.00 C 0.24 0.24 0.24 0.15 -0.07 34 10 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.82 -0.59 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.27 -0.65 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.77 -0.66 48 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.83 -0.64 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.85 -0.62 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.92 -0.58 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.01 -0.64 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.15 -0.57 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.42 -0.56 36 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.61 -0.63 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.93 -0.52 34 0 11 0
29SEP26 29.00 C 3.35 3.39 3.30 3.37 -0.49 34 195 310 +195
29SEP26 30.00 C 2.94 2.99 2.83 2.89 -0.42 34 511 713 +511
29SEP26 31.00 C 0.00 0.00 0.00 2.47 -0.39 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.11 -0.35 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.80 -0.32 34 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.50 -0.33 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.27 -0.28 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.05 -0.27 34 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.88 -0.23 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.73 -0.21 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 -0.19 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 -0.16 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 -0.12 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.11 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.82 -0.59 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.28 -0.64 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.81 -0.62 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.86 -0.61 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.93 -0.59 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.04 -0.59 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.27 -0.55 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.45 -0.62 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.78 -0.56 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.04 -0.58 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.48 -0.49 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.86 -0.59 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.53 -0.42 34 0 167 0
30DEC26 31.00 C 0.00 0.00 0.00 3.12 -0.39 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.77 -0.36 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.45 -0.34 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.17 -0.32 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.89 -0.32 34 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 -0.29 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.44 -0.29 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.26 -0.25 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 -0.27 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.92 -0.25 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.80 -0.18 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 -0.18 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.95 -0.52 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.08 -0.46 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.26 -0.53 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.52 -0.63 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.83 -0.61 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.13 -0.60 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.56 -0.57 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.04 -0.53 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.56 -0.51 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.13 -0.46 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.73 -0.43 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.33 -0.42 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.05 -0.35 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.76 -0.33 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.46 -0.35 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.21 -0.35 34 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.98 -0.31 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.77 -0.30 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.53 -0.33 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.37 -0.24 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.22 -0.24 34 0 0 0
TOTAL CALL 960 33,690 +636
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 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 85 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 380 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,502 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 1,461 0
30MAR26 29.00 P 0.00 0.00 0.00 0.21 +0.06 33 0 802 0
30MAR26 30.00 P 0.50 0.50 0.50 0.51 +0.14 33 5 1,140 -5
30MAR26 31.00 P 1.09 1.09 1.09 1.01 +0.24 32 6 539 0
30MAR26 32.00 P 1.71 1.71 1.71 1.69 +0.34 30 15 460 0
30MAR26 33.00 P 0.00 0.00 0.00 2.60 +0.49 34 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 3.54 +0.56 34 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.52 +0.60 0 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.52 +0.62 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.52 +0.62 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.52 +0.59 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.52 +0.60 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.52 +0.62 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.52 +0.62 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.52 +0.59 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 33 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 243 0
29APR26 26.00 P 0.10 0.10 0.10 0.10 +0.01 32 3 578 +3
29APR26 27.00 P 0.20 0.20 0.20 0.21 +0.03 32 1 741 0
29APR26 28.00 P 0.00 0.00 0.00 0.39 +0.07 32 0 1,377 0
29APR26 29.00 P 0.60 0.60 0.60 0.67 +0.12 32 2 987 0
29APR26 30.00 P 0.92 1.08 0.92 1.05 +0.17 32 16 1,320 0
29APR26 31.00 P 0.00 0.00 0.00 1.55 +0.23 31 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 2.19 +0.30 31 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 2.96 +0.40 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.77 +0.44 32 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.58 +0.43 28 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.58 +0.66 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.54 +0.62 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.52 +0.57 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.52 +0.60 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.52 +0.62 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.52 +0.62 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.52 +0.59 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 +0.03 32 0 115 0
28MAY26 27.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 125 0
28MAY26 28.00 P 0.65 0.65 0.65 0.68 +0.09 32 1 200 0
28MAY26 29.00 P 0.91 0.98 0.91 1.01 +0.14 32 9 273 +5
28MAY26 30.00 P 0.00 0.00 0.00 1.43 +0.19 32 0 293 0
28MAY26 31.00 P 0.00 0.00 0.00 1.93 +0.22 31 0 266 0
28MAY26 32.00 P 2.50 2.50 2.50 2.55 +0.27 32 15 191 -15
28MAY26 33.00 P 0.00 0.00 0.00 3.38 +0.46 35 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 4.04 +0.41 33 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.84 +0.43 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.63 +0.48 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.58 +0.63 30 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.58 +0.56 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.54 +0.58 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.52 +0.60 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.52 +0.62 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.52 +0.59 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.02 34 0 375 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 +0.04 34 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 +0.06 34 0 944 0
29JUN26 26.00 P 0.00 0.00 0.00 0.72 +0.09 34 0 306 0
29JUN26 27.00 P 0.00 0.00 0.00 1.02 +0.12 33 0 682 0
29JUN26 28.00 P 1.32 1.32 1.31 1.39 +0.16 33 5 328 +3
29JUN26 29.00 P 0.00 0.00 0.00 1.84 +0.20 33 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 2.36 +0.25 33 0 222 0
29JUN26 31.00 P 0.00 0.00 0.00 2.95 +0.29 33 0 324 0
29JUN26 32.00 P 0.00 0.00 0.00 3.63 +0.33 33 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.44 +0.41 34 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.21 +0.55 34 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.98 +0.51 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.83 +0.54 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.73 +0.57 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.62 +0.59 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.56 +0.60 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.50 +0.58 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.44 +0.59 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.41 +0.60 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 0.00 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.03 33 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 +0.04 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 +0.05 33 0 52 0
29SEP26 26.00 P 1.21 1.21 1.21 1.26 +0.08 33 2 93 +2
29SEP26 27.00 P 0.00 0.00 0.00 1.62 +0.09 33 0 19 0
29SEP26 28.00 P 2.00 2.00 2.00 2.03 +0.10 33 12 118 +12
29SEP26 29.00 P 2.52 2.52 2.52 2.53 +0.14 33 1 60 -1
29SEP26 30.00 P 0.00 0.00 0.00 3.07 +0.17 33 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 3.68 +0.21 33 0 145 0
29SEP26 32.00 P 4.27 4.27 4.27 4.33 +0.24 33 11 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.17 +0.41 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.78 +0.31 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.51 +0.28 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.37 +0.49 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.14 +0.39 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.98 +0.39 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.93 +0.56 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.79 +0.55 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.69 +0.56 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.59 +0.56 31 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 0.00 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 +0.02 33 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 +0.03 33 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 +0.04 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 +0.07 33 0 177 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 +0.09 33 0 49 0
30DEC26 27.00 P 2.08 2.08 2.08 2.13 +0.11 33 1 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 +0.12 33 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 +0.15 33 0 10 0
30DEC26 30.00 P 3.60 3.60 3.60 3.62 +0.17 33 4 31 +4
30DEC26 31.00 P 0.00 0.00 0.00 4.22 +0.21 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.86 +0.24 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.55 +0.27 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.27 +0.29 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 +0.41 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.79 +0.39 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.59 +0.46 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.41 +0.48 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.25 +0.51 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.16 +0.51 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.98 +0.49 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.86 +0.41 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.11 0.00 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.40 +0.06 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.73 +0.07 33 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.10 +0.10 33 0 0 0
30MAR27 27.00 P 2.56 2.56 2.56 2.52 +0.10 33 2 2 +2
30MAR27 28.00 P 0.00 0.00 0.00 2.96 +0.09 33 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 +0.15 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.99 +0.11 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.66 +0.21 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.30 +0.22 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.97 +0.24 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.64 +0.25 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.40 +0.31 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.10 +0.30 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.92 +0.42 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.72 +0.44 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.54 +0.46 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.38 +0.46 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.23 +0.44 34 0 0 0
TOTAL PUT 111 26,365 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.44
30MAR26 12.50 C 0.00 0.00 0.00 6.95 +0.44 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.45 +0.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.96 +0.46 86 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.46 +0.46 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.95 +0.42 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.46 +0.48 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.97 +0.45 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.47 +0.49 54 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.95 +0.47 0 0 0 0
30MAR26 17.00 C 2.14 2.14 2.03 2.45 +0.46 0 200 300 -200
30MAR26 17.50 C 0.00 0.00 0.00 1.96 +0.44 27 0 238 0
30MAR26 18.00 C 0.90 0.90 0.90 1.47 +0.37 24 3 472 -1
30MAR26 18.50 C 0.77 0.95 0.77 1.02 +0.30 25 18 582 -3
30MAR26 19.00 C 0.50 0.68 0.40 0.62 +0.19 24 60 461 -2
30MAR26 19.50 C 0.29 0.41 0.21 0.34 +0.10 25 58 444 -6
30MAR26 20.00 C 0.12 0.22 0.12 0.17 +0.06 26 39 157 -17
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 27 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 7.05 +0.52 76 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.56 +0.53 72 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.05 +0.52 64 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.55 +0.47 59 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.03 +0.49 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.56 +0.53 49 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.03 +0.48 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.55 +0.52 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.09 +0.54 37 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.60 +0.50 33 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 2.06 +0.39 24 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.63 +0.32 24 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 1.23 +0.26 23 0 266 0
29APR26 19.00 C 0.68 1.02 0.54 0.95 +0.25 25 11 76 -3
29APR26 19.50 C 0.53 0.60 0.53 0.67 +0.18 25 46 754 0
29APR26 20.00 C 0.35 0.47 0.35 0.42 +0.10 24 61 498 +42
29APR26 21.00 C 0.18 0.20 0.18 0.18 +0.05 25 23 104 -23
29APR26 22.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 25 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 12.50 C 7.12 7.12 7.12 7.13 +0.60 66 3 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.63 +0.58 61 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.12 +0.57 55 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.59 +0.51 47 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.12 +0.54 46 0 0 0
28MAY26 15.00 C 4.63 4.63 4.63 4.59 +0.49 38 7 28 -7
28MAY26 15.50 C 0.00 0.00 0.00 4.07 +0.46 32 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.64 +0.56 34 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.09 +0.46 26 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.62 +0.42 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.15 +0.35 22 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.75 +0.30 22 0 15 0
28MAY26 18.50 C 1.18 1.18 0.95 1.38 +0.28 22 30 54 +30
28MAY26 19.00 C 0.96 0.96 0.96 1.05 +0.18 22 5 79 +5
28MAY26 19.50 C 0.00 0.00 0.00 0.80 +0.15 22 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.58 +0.12 22 0 64 0
28MAY26 21.00 C 0.27 0.27 0.27 0.29 +0.06 23 10 20 +9
28MAY26 22.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 64 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 3 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.13 +0.52 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.63 +0.52 56 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.12 +0.50 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.59 +0.46 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.12 +0.54 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.59 +0.49 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.07 +0.46 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.64 +0.50 31 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.15 +0.50 28 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.63 +0.41 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.20 +0.37 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.80 +0.28 23 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.46 +0.26 23 0 139 0
29JUN26 19.00 C 0.97 1.18 0.97 1.14 +0.21 23 21 57 +14
29JUN26 19.50 C 0.00 0.00 0.00 0.87 +0.17 23 0 99 0
29JUN26 20.00 C 0.53 0.55 0.52 0.66 +0.14 23 75 566 +45
29JUN26 21.00 C 0.26 0.38 0.26 0.35 +0.08 23 23 535 +3
29JUN26 22.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.13 +0.52 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.63 +0.52 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.12 +0.50 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.59 +0.46 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.12 +0.54 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.59 +0.49 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.12 +0.51 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.65 +0.51 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.15 +0.41 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 +0.44 26 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.40 +0.41 26 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.05 +0.38 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.75 +0.36 26 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.48 +0.37 26 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 1.23 +0.32 25 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 1.03 +0.28 26 0 65 0
29SEP26 21.00 C 0.62 0.62 0.62 0.68 +0.20 25 15 64 +6
29SEP26 22.00 C 0.00 0.00 0.00 0.46 +0.14 25 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 +0.10 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 +0.08 26 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.06 26 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 +0.04 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.13 +0.52 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.63 +0.52 40 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 6.12 +0.50 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.59 +0.46 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.12 +0.49 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.59 +0.42 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.13 +0.49 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.66 +0.51 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.23 +0.42 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.81 +0.37 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.45 +0.34 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 +0.31 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 +0.33 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 +0.30 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.35 +0.25 23 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 +0.23 23 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 +0.15 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 +0.11 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 +0.07 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 +0.07 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 32 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.59 +0.46 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.12 +0.49 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.59 +0.42 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.14 +0.46 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.72 +0.42 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.27 +0.39 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.87 +0.27 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.64 +0.35 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.34 +0.32 23 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.07 +0.35 23 0 10 0
30MAR27 19.00 C 1.45 1.45 1.45 1.83 +0.33 23 5 15 -5
30MAR27 19.50 C 0.00 0.00 0.00 1.56 +0.24 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.27 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.04 +0.14 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 +0.16 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 +0.11 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 +0.11 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 +0.08 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 +0.06 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 +0.05 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
TOTAL CALL 713 11,880 -113
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 230 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 388 0
30MAR26 17.50 P 0.02 0.02 0.02 0.01 -0.03 30 27 547 -27
30MAR26 18.00 P 0.10 0.15 0.03 0.02 -0.09 26 59 654 +47
30MAR26 18.50 P 0.23 0.30 0.08 0.06 -0.17 25 32 354 -20
30MAR26 19.00 P 0.38 0.38 0.14 0.18 -0.27 26 21 408 +2
30MAR26 19.50 P 0.00 0.00 0.00 0.40 -0.36 26 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 0.72 -0.41 27 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 1.60 -0.45 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.56 -0.48 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.56 -0.48 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.56 -0.48 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.56 -0.48 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.56 -0.48 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.56 -0.48 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.56 -0.48 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.56 -0.48 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.56 -0.48 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 129 0
29APR26 17.00 P 0.06 0.06 0.05 0.04 -0.05 25 8 135 +2
29APR26 17.50 P 0.21 0.21 0.08 0.08 -0.09 25 51 84 +17
29APR26 18.00 P 0.20 0.20 0.13 0.14 -0.14 24 15 227 +6
29APR26 18.50 P 0.38 0.40 0.22 0.25 -0.20 24 99 408 +99
29APR26 19.00 P 0.53 0.53 0.53 0.41 -0.26 24 1 115 +1
29APR26 19.50 P 0.68 0.68 0.68 0.63 -0.32 23 10 25 +10
29APR26 20.00 P 0.00 0.00 0.00 0.93 -0.39 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.69 -0.43 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.58 -0.47 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.56 -0.53 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.56 -0.49 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.56 -0.48 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.56 -0.48 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.56 -0.48 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.56 -0.48 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 10 0
28MAY26 16.00 P 0.04 0.04 0.04 0.02 -0.03 23 3 53 -3
28MAY26 16.50 P 0.00 0.00 0.00 0.04 -0.05 23 0 928 0
28MAY26 17.00 P 0.12 0.12 0.12 0.07 -0.08 22 1 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.13 -0.13 22 0 822 0
28MAY26 18.00 P 0.22 0.22 0.22 0.23 -0.17 23 20 47 +20
28MAY26 18.50 P 0.42 0.42 0.33 0.35 -0.22 22 20 85 -17
28MAY26 19.00 P 0.61 0.61 0.56 0.53 -0.26 22 11 48 +11
28MAY26 19.50 P 1.09 1.09 0.79 0.76 -0.30 22 29 19 -1
28MAY26 20.00 P 0.00 0.00 0.00 1.03 -0.35 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 1.75 -0.44 22 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.67 -0.49 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.56 -0.53 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.56 -0.49 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.56 -0.49 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.56 -0.49 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.56 -0.49 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.56 -0.49 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.04 23 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.06 23 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 -0.10 23 0 65 0
29JUN26 17.00 P 0.28 0.28 0.28 0.26 -0.14 23 10 56 -10
29JUN26 17.50 P 0.56 0.56 0.48 0.40 -0.14 23 30 150 +30
29JUN26 18.00 P 0.79 0.80 0.64 0.57 -0.17 23 103 219 +63
29JUN26 18.50 P 0.00 0.00 0.00 0.77 -0.22 23 0 64 0
29JUN26 19.00 P 1.07 1.07 1.07 1.03 -0.24 23 1 238 +1
29JUN26 19.50 P 1.58 1.58 1.26 1.33 -0.27 23 16 185 +1
29JUN26 20.00 P 0.00 0.00 0.00 1.68 -0.33 23 0 81 0
29JUN26 21.00 P 2.60 2.60 2.60 2.51 -0.39 25 5 33 -5
29JUN26 22.00 P 0.00 0.00 0.00 3.32 -0.42 23 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.28 -0.41 26 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.17 -0.49 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.19 -0.46 24 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.20 -0.41 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.15 -0.46 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.15 -0.44 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.17 -0.39 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.18 -0.37 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 26 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 -0.07 25 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.59 -0.10 25 0 89 0
29SEP26 17.50 P 0.93 0.93 0.92 0.76 -0.13 25 30 52 -30
29SEP26 18.00 P 0.00 0.00 0.00 0.95 -0.17 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.22 -0.17 26 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.48 -0.20 26 0 18 0
29SEP26 19.50 P 0.00 0.00 0.00 1.76 -0.19 25 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.08 -0.21 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.86 -0.28 27 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.68 -0.32 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.53 -0.39 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.46 -0.42 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.41 -0.45 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.43 -0.43 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 -0.48 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.31 -0.50 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.04 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.06 23 0 13 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 -0.08 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.11 23 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.13 23 0 15 0
30DEC26 17.50 P 0.93 0.93 0.93 0.87 -0.15 23 1 22 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.08 -0.17 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 -0.24 23 0 2 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 -0.26 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.88 -0.18 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.14 -0.26 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.91 -0.32 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.70 -0.36 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.57 -0.39 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.49 -0.41 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.42 -0.46 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.43 -0.44 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.37 -0.46 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.31 -0.50 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.05 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.07 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 -0.08 23 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.66 -0.10 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 -0.14 23 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 -0.13 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 -0.17 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.44 -0.22 22 0 0 0
30MAR27 19.00 P 2.00 2.00 2.00 1.71 -0.23 23 5 0 -5
30MAR27 19.50 P 0.00 0.00 0.00 2.04 -0.22 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.29 -0.30 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.05 -0.28 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.82 -0.32 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.66 -0.36 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.55 -0.39 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.49 -0.41 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.43 -0.45 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.37 -0.46 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.31 -0.50 30 0 0 0
TOTAL PUT 608 12,155 +193
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$ 15.14
30MAR26 7.75 C 0.00 0.00 0.00 7.40 -0.08 139 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.15 -0.08 132 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.90 -0.08 125 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.65 -0.05 119 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.40 -0.08 112 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.15 -0.08 106 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.90 -0.08 100 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.65 -0.05 94 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.40 -0.08 88 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.15 -0.08 82 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.65 -0.08 71 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.15 -0.08 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.65 -0.08 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.14 -0.06 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.65 +0.01 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 1.15 0.00 0 0 5 0
30MAR26 14.50 C 0.60 0.60 0.60 0.67 0.00 17 2 103 -2
30MAR26 15.00 C 0.25 0.25 0.25 0.27 -0.04 16 15 846 0
30MAR26 15.50 C 0.07 0.07 0.06 0.07 -0.02 17 20 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.92 -0.06 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.67 -0.03 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.40 -0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.17 -0.06 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.15 -0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.68 -0.05 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.18 +0.01 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.69 +0.01 18 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.21 0.00 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.76 -0.02 15 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.43 -0.02 16 0 94 0
29APR26 15.50 C 0.20 0.20 0.20 0.21 -0.01 16 5 131 -5
29APR26 16.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 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 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 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 5.92 -0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.67 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.40 -0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.15 -0.08 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.66 -0.07 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.16 -0.08 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.21 +0.01 16 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.73 +0.01 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.27 0.00 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.85 -0.01 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 -0.03 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 -0.01 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.65 -0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.40 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.15 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.67 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.40 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.16 -0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.25 +0.01 16 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.78 0.00 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.35 +0.01 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 0.00 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.64 0.00 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.01 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 0.00 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 0.00 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 0.00 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.68 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.19 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 -0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.39 +0.01 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 0.00 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.01 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 0.00 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 0.00 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 0.00 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 0.00 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.01 16 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 16 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 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 5.96 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.71 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.47 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.23 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.75 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 -0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.52 +0.01 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 0.00 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 0.00 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 0.00 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 0.00 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 0.00 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 0.00 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.01 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 0.00 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.96 -0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.72 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.47 -0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.23 -0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.75 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.89 -0.10 12 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.55 -0.01 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.15 -0.02 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.80 -0.01 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.48 -0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 -0.02 16 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 -0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.02 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.02 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 17 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 42 2,897 -7
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 213 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 304 0
30MAR26 15.00 P 0.13 0.14 0.13 0.14 -0.01 18 46 60 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 -0.01 18 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.88 +0.01 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.38 +0.01 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.88 +0.01 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.38 +0.01 75 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.88 +0.01 81 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.88 +0.01 92 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.88 +0.01 103 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.88 +0.01 113 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.00 P 0.01 0.01 0.01 0.01 0.00 55 1 10 +1
29APR26 10.50 P 0.01 0.01 0.01 0.01 0.00 49 1 36 +1
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 38 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.04 0.00 18 0 135 0
29APR26 14.50 P 0.12 0.12 0.12 0.11 -0.01 17 1 46 +1
29APR26 15.00 P 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.55 0.00 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 0.92 -0.01 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.37 -0.01 17 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.88 +0.01 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.38 +0.01 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.88 +0.01 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.38 +0.01 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.88 +0.01 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.88 +0.01 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.91 +0.04 66 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.88 +0.01 65 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 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 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 18 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 250 0
28MAY26 14.50 P 0.00 0.00 0.00 0.16 -0.02 16 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 -0.02 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.62 -0.01 16 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.95 -0.05 15 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.38 -0.02 15 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.88 +0.01 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.38 +0.01 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.88 +0.01 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.38 +0.01 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.88 +0.01 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.88 +0.01 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.91 +0.04 53 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 17 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 0.00 16 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 0.00 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 0.00 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 0.00 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.70 0.00 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.02 0.00 16 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.42 -0.01 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.87 -0.01 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.88 +0.01 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.38 +0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.88 +0.01 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.38 +0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.88 +0.01 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.88 +0.01 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.91 +0.04 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.88 +0.01 46 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 29 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 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 -0.01 16 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 0.00 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.61 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.88 -0.01 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 -0.01 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 -0.01 16 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.94 -0.01 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.38 -0.01 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 +0.02 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.38 +0.01 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.88 +0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.38 +0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.88 +0.01 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.88 +0.01 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.91 +0.04 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.88 +0.01 37 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 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 0.00 17 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 -0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.93 -0.01 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 -0.01 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.49 -0.02 17 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.84 -0.02 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.22 -0.02 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 +0.02 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 +0.03 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.60 +0.04 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.07 +0.05 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.55 +0.07 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 +0.09 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 +0.10 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.96 +0.07 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.93 +0.06 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 -0.03 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 -0.03 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.79 -0.02 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.03 -0.03 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.32 -0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.59 -0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 -0.03 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.30 -0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.71 -0.08 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.21 +0.02 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.65 +0.02 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.11 +0.04 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.58 +0.06 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.06 +0.08 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.02 +0.10 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.97 +0.07 26 0 0 0
TOTAL PUT 49 2,702 +3
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$ 47.46
30MAR26 20.00 C 0.00 0.00 0.00 27.48 +0.28 157 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.48 +0.30 145 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.72 +0.52 245 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.72 +0.52 232 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.49 +0.30 140 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.47 +0.29 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.47 +0.28 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.47 +0.27 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.74 +0.53 179 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.51 +0.30 116 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 17.50 +0.29 101 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.52 +0.31 105 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.52 +0.23 98 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.51 +0.33 86 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.48 +0.22 0 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 12.62 +0.37 98 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 11.73 +0.52 103 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 10.52 +0.31 64 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 9.49 +0.28 0 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 8.49 +0.27 0 0 238 0
30MAR26 40.00 C 0.00 0.00 0.00 7.50 +0.28 37 0 843 0
30MAR26 41.00 C 0.00 0.00 0.00 6.70 +0.47 60 0 269 0
30MAR26 42.00 C 0.00 0.00 0.00 5.53 +0.26 36 0 513 0
30MAR26 43.00 C 0.00 0.00 0.00 4.57 +0.24 35 0 310 0
30MAR26 44.00 C 0.00 0.00 0.00 3.67 +0.23 35 0 414 0
30MAR26 45.00 C 3.00 3.00 2.40 2.83 +0.19 35 20 883 +15
30MAR26 46.00 C 1.99 2.09 1.81 2.05 +0.10 33 51 803 +38
30MAR26 47.00 C 1.81 1.81 1.23 1.49 +0.08 35 131 585 +16
30MAR26 48.00 C 1.12 1.12 0.84 1.02 +0.08 36 303 1,580 +219
30MAR26 49.00 C 0.47 0.77 0.46 0.65 +0.05 36 76 631 +19
30MAR26 50.00 C 0.43 0.50 0.31 0.39 +0.03 35 68 675 +14
30MAR26 52.50 C 0.12 0.16 0.12 0.09 +0.01 36 4 364 -2
30MAR26 55.00 C 0.05 0.05 0.05 0.02 0.00 37 1 181 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.53 +0.26 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.66 +0.34 68 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.62 +0.33 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.64 +0.36 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.70 +0.35 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.62 +0.32 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.73 +0.52 51 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.82 +0.40 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.79 +0.58 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.94 +0.43 47 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 7.98 +0.43 44 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 6.73 +0.33 30 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 5.98 +0.23 34 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 5.17 +0.22 35 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 4.42 +0.20 35 0 724 0
29APR26 45.00 C 3.29 3.29 3.29 3.73 +0.22 35 15 419 0
29APR26 46.00 C 2.80 3.18 2.72 3.01 +0.08 33 105 530 +68
29APR26 47.00 C 2.71 2.71 2.30 2.53 +0.10 34 46 296 -14
29APR26 48.00 C 1.74 2.05 1.74 2.12 +0.12 35 20 535 0
29APR26 49.00 C 1.68 1.68 1.62 1.65 +0.05 35 60 389 +15
29APR26 50.00 C 1.64 1.64 1.44 1.35 +0.09 35 36 643 +9
29APR26 52.50 C 1.00 1.00 0.74 0.70 +0.05 35 22 1,154 0
29APR26 55.00 C 0.42 0.50 0.42 0.34 +0.03 35 27 195 +24
29APR26 57.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 34 0
29APR26 60.00 C 0.17 0.17 0.17 0.07 +0.01 35 8 66 -5
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 15.67 +0.38 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.64 +0.36 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.91 +0.53 51 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.71 +0.41 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.73 +0.36 35 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.82 +0.40 36 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.00 +0.73 40 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.99 +0.48 36 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.16 +0.61 36 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 6.99 +0.04 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.19 +0.04 29 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 5.63 +0.22 33 0 209 0
28MAY26 44.00 C 0.00 0.00 0.00 4.92 +0.20 33 0 239 0
28MAY26 45.00 C 0.00 0.00 0.00 4.27 +0.19 33 0 350 0
28MAY26 46.00 C 3.67 3.68 3.67 3.67 +0.14 33 30 353 +15
28MAY26 47.00 C 3.32 3.44 3.32 3.15 +0.13 33 60 371 +32
28MAY26 48.00 C 2.84 2.84 2.77 2.70 +0.11 34 45 429 +30
28MAY26 49.00 C 2.34 2.34 2.34 2.31 +0.13 34 12 259 +12
28MAY26 50.00 C 1.92 1.92 1.92 1.92 +0.11 34 4 208 0
28MAY26 52.50 C 1.46 1.46 1.37 1.18 +0.08 34 30 721 0
28MAY26 55.00 C 0.00 0.00 0.00 0.69 +0.05 33 0 185 0
28MAY26 57.50 C 0.00 0.00 0.00 0.39 +0.03 33 0 107 0
28MAY26 60.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.79 +0.46 88 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.81 +0.47 85 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.81 +0.47 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.82 +0.63 76 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.82 +0.64 71 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.58 +0.22 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.62 +0.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.74 +0.36 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.89 +0.50 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.84 +0.57 52 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.92 +0.60 53 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.67 +0.38 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.69 +0.41 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 13.91 +0.53 42 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.01 +0.58 42 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.05 +0.68 40 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.09 +0.67 38 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.16 +0.69 36 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.10 +0.49 32 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 8.27 +0.47 32 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.39 +0.15 31 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.67 +0.19 32 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.96 +0.19 32 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 5.28 +0.17 32 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 4.64 +0.15 32 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 4.08 +0.14 32 0 283 0
29JUN26 47.00 C 0.00 0.00 0.00 3.57 +0.13 32 0 502 0
29JUN26 48.00 C 0.00 0.00 0.00 3.13 +0.13 33 0 505 0
29JUN26 49.00 C 2.46 2.46 2.46 2.70 +0.09 33 15 644 0
29JUN26 50.00 C 2.13 2.13 2.13 2.32 +0.08 33 15 573 +15
29JUN26 52.50 C 0.00 0.00 0.00 1.54 +0.07 33 0 99 0
29JUN26 55.00 C 0.00 0.00 0.00 0.97 +0.03 32 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 0.61 +0.02 32 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 0.00 32 0 90 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 0.00 32 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 21.74 +0.38 50 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.77 +0.40 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.76 +0.38 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.89 +0.50 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.84 +0.57 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.92 +0.60 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.92 +0.63 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.96 +0.68 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.00 +0.58 37 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.05 +0.56 36 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.15 +0.71 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.25 +0.69 34 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.37 +0.61 33 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.38 +0.43 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.62 +0.45 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.73 +0.04 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.17 +0.18 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.52 +0.17 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.90 +0.16 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 5.33 -0.02 31 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 4.84 +0.15 31 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 4.37 +0.14 31 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 3.94 +0.13 31 0 663 0
29SEP26 49.00 C 0.00 0.00 0.00 3.56 +0.12 32 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 3.19 +0.10 32 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.37 +0.07 31 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.75 +0.06 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.27 +0.04 31 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.89 +0.50 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.90 +0.46 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.92 +0.60 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.97 +0.68 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.99 +0.66 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.06 +0.64 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.15 +0.35 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.15 +0.43 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.43 +0.44 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.55 +0.43 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.80 +0.41 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.07 +0.34 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.34 +0.27 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.63 -0.08 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.28 +0.16 30 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.70 +0.14 30 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.19 +0.14 30 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 5.51 +0.14 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.06 +0.11 29 0 169 0
30DEC26 48.00 C 4.53 4.53 4.53 4.65 +0.12 30 4 235 -4
30DEC26 49.00 C 4.22 4.22 4.22 4.23 +0.09 30 2 17 +2
30DEC26 50.00 C 0.00 0.00 0.00 3.89 +0.09 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.09 +0.07 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.48 +0.08 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.98 +0.06 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.58 +0.05 31 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 +0.03 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.14 +0.28 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.18 +0.27 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.43 +0.43 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.50 +0.17 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.87 +0.28 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.20 +0.27 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.49 +0.19 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.14 +0.45 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.56 +0.43 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.98 +0.18 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.44 +0.16 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 6.73 +0.15 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.24 +0.15 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.80 +0.13 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.40 +0.14 29 0 24 0
30MAR27 49.00 C 0.00 0.00 0.00 4.99 +0.13 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.62 +0.11 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.78 +0.09 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.11 +0.08 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.59 +0.03 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.17 +0.06 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.75 +0.05 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
TOTAL CALL 1,210 32,786 +518
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 485 0
30MAR26 40.00 P 0.03 0.03 0.03 0.01 0.00 40 20 971 0
30MAR26 41.00 P 0.04 0.04 0.04 0.02 0.00 38 50 864 0
30MAR26 42.00 P 0.05 0.05 0.05 0.04 -0.01 37 2 1,020 -2
30MAR26 43.00 P 0.11 0.11 0.11 0.08 -0.03 35 5 751 0
30MAR26 44.00 P 0.13 0.21 0.13 0.16 -0.06 35 90 667 -15
30MAR26 45.00 P 0.38 0.40 0.38 0.32 -0.09 34 36 517 -35
30MAR26 46.00 P 0.59 0.74 0.48 0.58 -0.12 34 230 971 +73
30MAR26 47.00 P 0.86 1.16 0.85 0.96 -0.15 34 139 852 +86
30MAR26 48.00 P 1.74 1.74 1.46 1.46 -0.27 34 30 357 +30
30MAR26 49.00 P 2.15 2.15 2.04 2.14 -0.28 35 45 350 +30
30MAR26 50.00 P 0.00 0.00 0.00 2.88 -0.25 35 0 261 0
30MAR26 52.50 P 0.00 0.00 0.00 5.10 -0.27 35 0 45 0
30MAR26 55.00 P 0.00 0.00 0.00 7.54 -0.28 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.04 -0.35 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.54 -0.29 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.04 -0.29 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.55 -0.31 76 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.04 -0.34 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 0.00 36 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 0.00 36 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 201 0
29APR26 40.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 480 0
29APR26 41.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 557 0
29APR26 42.00 P 0.00 0.00 0.00 0.39 -0.04 34 0 685 0
29APR26 43.00 P 0.00 0.00 0.00 0.57 -0.06 34 0 943 0
29APR26 44.00 P 0.74 0.74 0.74 0.81 -0.07 34 11 965 0
29APR26 45.00 P 0.00 0.00 0.00 1.10 -0.09 34 0 321 0
29APR26 46.00 P 1.46 1.46 1.46 1.47 -0.11 34 45 439 0
29APR26 47.00 P 2.07 2.10 2.07 1.90 -0.17 34 45 406 +30
29APR26 48.00 P 2.24 2.69 2.24 2.43 -0.22 34 110 347 -15
29APR26 49.00 P 3.31 3.31 2.98 3.14 -0.15 36 45 227 +30
29APR26 50.00 P 0.00 0.00 0.00 3.71 -0.20 34 0 200 0
29APR26 52.50 P 0.00 0.00 0.00 5.60 -0.23 35 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.69 -0.45 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.10 -0.40 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.54 -0.29 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.13 -0.42 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.55 -0.34 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.04 -0.34 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 97 0
28MAY26 40.00 P 0.38 0.38 0.38 0.36 -0.03 33 15 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 525 0
28MAY26 42.00 P 0.00 0.00 0.00 0.69 -0.05 33 0 406 0
28MAY26 43.00 P 0.00 0.00 0.00 0.93 -0.06 33 0 566 0
28MAY26 44.00 P 0.00 0.00 0.00 1.22 -0.07 33 0 888 0
28MAY26 45.00 P 1.60 1.60 1.51 1.55 -0.10 32 24 225 -14
28MAY26 46.00 P 2.10 2.10 2.10 1.94 -0.14 32 15 137 +15
28MAY26 47.00 P 2.26 2.62 2.26 2.40 -0.18 32 95 369 +25
28MAY26 48.00 P 2.72 3.17 2.68 2.95 -0.20 33 85 290 +55
28MAY26 49.00 P 3.31 3.64 3.31 3.55 -0.21 33 30 209 +15
28MAY26 50.00 P 0.00 0.00 0.00 4.19 -0.16 33 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 5.98 -0.20 33 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.25 -0.24 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.55 -0.21 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.88 -0.29 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.13 -0.47 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.55 -0.34 38 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.04 -0.54 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 33 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 149 0
29JUN26 36.00 P 0.22 0.22 0.22 0.21 -0.02 32 30 3,391 +15
29JUN26 37.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.40 -0.04 32 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.54 -0.05 32 0 79 0
29JUN26 40.00 P 0.71 0.71 0.71 0.72 -0.06 32 15 251 -15
29JUN26 41.00 P 0.00 0.00 0.00 0.95 -0.07 32 0 141 0
29JUN26 42.00 P 0.00 0.00 0.00 1.20 -0.10 32 0 91 0
29JUN26 43.00 P 1.45 1.45 1.45 1.52 -0.09 31 15 180 +15
29JUN26 44.00 P 0.00 0.00 0.00 1.88 -0.12 31 0 1,242 0
29JUN26 45.00 P 2.45 2.45 2.45 2.28 -0.14 31 60 161 +60
29JUN26 46.00 P 2.64 2.64 2.64 2.74 -0.16 31 15 150 +15
29JUN26 47.00 P 3.18 3.30 3.11 3.26 -0.18 31 60 142 -15
29JUN26 48.00 P 0.00 0.00 0.00 3.83 -0.20 31 0 86 0
29JUN26 49.00 P 4.22 4.22 4.22 4.45 -0.22 31 15 141 -15
29JUN26 50.00 P 0.00 0.00 0.00 5.18 -0.21 32 0 180 0
29JUN26 52.50 P 0.00 0.00 0.00 7.11 -0.33 33 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.01 -0.42 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.17 -0.57 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.42 -0.61 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.69 -0.68 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.15 -0.64 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.54 -0.58 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 32 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 -0.03 31 0 369 0
29SEP26 36.00 P 0.52 0.52 0.52 0.55 -0.06 31 30 204 +30
29SEP26 37.00 P 0.00 0.00 0.00 0.71 -0.07 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 -0.06 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.13 -0.08 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.35 -0.08 30 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 -0.10 30 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 1.96 -0.10 30 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 2.32 -0.12 30 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 2.71 -0.13 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.16 -0.15 30 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.65 -0.17 30 0 319 0
29SEP26 47.00 P 0.00 0.00 0.00 4.19 -0.18 30 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.77 -0.19 30 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.39 -0.21 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.04 -0.22 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.94 -0.28 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.89 -0.33 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.09 -0.21 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.31 -0.20 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.43 -0.10 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.45 -0.40 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.80 -0.58 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 24 0
30DEC26 30.00 P 0.30 0.30 0.30 0.20 -0.02 30 1 20 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 -0.03 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.62 -0.02 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.75 -0.04 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 -0.06 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 -0.06 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 -0.07 30 0 44 0
30DEC26 39.00 P 1.87 1.87 1.87 1.64 -0.07 30 15 77 +15
30DEC26 40.00 P 2.20 2.20 2.00 2.00 -0.10 31 38 227 -38
30DEC26 41.00 P 2.34 2.34 2.34 2.34 -0.10 31 15 16 +13
30DEC26 42.00 P 0.00 0.00 0.00 2.72 -0.12 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 -0.11 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.56 -0.14 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.06 -0.14 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.56 -0.15 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.11 -0.17 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.70 -0.16 31 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.29 -0.18 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.95 -0.19 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.67 -0.21 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.55 -0.22 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.57 -0.23 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.72 -0.25 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.91 -0.31 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.17 -0.37 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.57 -0.20 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.84 -0.05 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 -0.05 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.27 -0.02 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 -0.06 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.75 -0.06 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.04 -0.08 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.45 -0.06 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.79 -0.09 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.21 -0.10 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.63 -0.10 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.08 -0.13 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.58 -0.13 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.09 -0.12 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.64 -0.15 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.22 -0.15 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.81 -0.16 31 0 0 0
30MAR27 50.00 P 7.62 7.62 7.62 7.45 -0.18 31 1 6 +1
30MAR27 52.50 P 0.00 0.00 0.00 9.13 -0.20 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.99 -0.20 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.97 -0.21 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.04 -0.24 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.23 -0.24 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.50 -0.24 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.69 -0.31 35 0 0 0
TOTAL PUT 1,477 39,201 +390
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$ 9.19
30MAR26 3.70 C 0.00 0.00 0.00 5.49 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.31 +0.08 227 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.10 +0.07 189 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.00 +0.09 183 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.92 +0.09 219 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.87 +0.15 261 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.70 +0.07 167 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.60 +0.08 162 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.52 +0.11 195 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.40 +0.07 153 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 4.31 +0.10 170 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.20 +0.09 143 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.95 +0.02 132 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.70 +0.09 122 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.46 +0.10 130 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.21 +0.07 119 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.96 +0.09 109 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.71 +0.04 99 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.47 +0.09 98 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.20 +0.07 66 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.97 +0.08 79 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.70 +0.06 50 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.46 +0.05 54 0 507 0
30MAR26 8.00 C 1.36 1.36 1.36 1.26 +0.07 66 5 179 -5
30MAR26 8.25 C 0.00 0.00 0.00 1.03 +0.06 61 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.82 +0.07 58 0 752 0
30MAR26 8.75 C 0.00 0.00 0.00 0.61 +0.03 52 0 791 0
30MAR26 9.00 C 0.51 0.51 0.51 0.45 +0.02 52 1 1,729 0
30MAR26 9.25 C 0.38 0.38 0.32 0.32 0.00 51 167 1,284 +9
30MAR26 9.50 C 0.29 0.29 0.25 0.23 0.00 53 9 1,492 -3
30MAR26 9.75 C 0.19 0.19 0.16 0.15 -0.01 52 32 985 -31
30MAR26 10.00 C 0.15 0.15 0.11 0.10 0.00 53 12 1,529 -2
30MAR26 10.50 C 0.07 0.07 0.07 0.04 0.00 54 177 1,371 -177
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 58 0 1,497 0
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 61 8 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,544 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.24 +0.07 101 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.99 +0.06 94 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.75 +0.09 91 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.48 +0.02 75 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.23 +0.05 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.99 +0.05 67 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.79 +0.12 76 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.52 +0.04 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.31 +0.08 66 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.05 +0.07 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.84 +0.06 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.57 +0.04 48 0 0 0
29APR26 8.00 C 1.40 1.45 1.40 1.40 +0.12 52 10 10 -5
29APR26 8.25 C 0.00 0.00 0.00 1.20 +0.09 50 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.02 +0.04 49 0 103 0
29APR26 8.75 C 0.00 0.00 0.00 0.86 +0.04 49 0 44 0
29APR26 9.00 C 0.75 0.75 0.75 0.72 +0.02 49 4 173 +4
29APR26 9.25 C 0.00 0.00 0.00 0.60 +0.02 49 0 2,413 0
29APR26 9.50 C 0.00 0.00 0.00 0.51 +0.02 50 0 1,396 0
29APR26 9.75 C 0.46 0.46 0.46 0.42 +0.02 50 1 514 -1
29APR26 10.00 C 0.35 0.35 0.35 0.34 +0.01 50 32 1,937 -32
29APR26 10.50 C 0.26 0.26 0.22 0.21 0.00 49 266 971 +161
29APR26 11.00 C 0.17 0.17 0.17 0.13 0.00 49 32 934 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 0.00 50 0 889 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 0.00 50 0 684 0
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 52 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 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 4.27 +0.10 85 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.03 +0.10 82 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.75 +0.04 66 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.57 +0.11 79 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.25 +0.02 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.02 +0.04 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.79 +0.08 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.56 +0.04 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.33 +0.01 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.12 +0.03 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.89 -0.01 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.71 +0.01 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.52 +0.01 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.36 +0.02 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.24 +0.09 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.05 +0.04 49 0 227 0
28MAY26 9.00 C 0.92 0.92 0.92 0.92 +0.04 50 30 250 0
28MAY26 9.25 C 0.00 0.00 0.00 0.80 +0.03 49 0 393 0
28MAY26 9.50 C 0.00 0.00 0.00 0.70 +0.03 50 0 716 0
28MAY26 9.75 C 0.62 0.62 0.62 0.61 +0.02 50 39 669 -15
28MAY26 10.00 C 0.53 0.53 0.53 0.53 +0.03 51 4 1,040 0
28MAY26 10.50 C 0.00 0.00 0.00 0.39 +0.01 51 0 641 0
28MAY26 11.00 C 0.00 0.00 0.00 0.28 +0.01 50 0 359 0
28MAY26 11.50 C 0.00 0.00 0.00 0.20 0.00 50 0 187 0
28MAY26 12.00 C 0.00 0.00 0.00 0.14 0.00 50 0 596 0
28MAY26 12.50 C 0.00 0.00 0.00 0.10 0.00 51 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 0.00 51 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 0.00 51 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 48 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 53 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 58 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.27 +0.07 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.03 +0.07 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.79 +0.06 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.57 +0.11 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.31 +0.07 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.08 +0.05 61 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.83 +0.04 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.63 +0.05 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.42 +0.06 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.20 +0.05 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 +0.08 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 +0.10 53 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.66 +0.06 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.02 51 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.33 +0.05 52 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.17 +0.03 50 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 1.05 +0.03 51 0 834 0
29JUN26 9.25 C 0.00 0.00 0.00 0.94 +0.03 51 0 168 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 +0.03 51 0 211 0
29JUN26 9.75 C 0.00 0.00 0.00 0.75 +0.03 51 0 353 0
29JUN26 10.00 C 0.65 0.65 0.65 0.66 +0.03 51 7 291 -7
29JUN26 10.50 C 0.52 0.52 0.52 0.51 +0.02 51 50 598 0
29JUN26 11.00 C 0.44 0.44 0.44 0.39 +0.01 50 100 1,577 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 +0.01 51 0 524 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 0.00 50 0 183 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 303 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 217 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 50 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 47 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 4.30 +0.10 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.08 +0.08 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.83 +0.06 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.62 +0.10 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.40 +0.09 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.19 +0.09 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.00 +0.08 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 +0.10 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.61 +0.08 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 +0.06 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.12 53 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.09 +0.08 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.89 0.00 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 +0.10 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.62 +0.05 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.09 51 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 +0.03 49 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.28 +0.05 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 +0.05 50 0 250 0
29SEP26 9.75 C 0.00 0.00 0.00 1.10 +0.05 50 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 +0.03 49 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 +0.02 50 0 356 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 +0.03 50 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.02 50 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 +0.02 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 +0.01 50 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 +0.02 50 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 +0.01 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 0.00 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.31 +0.08 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.08 +0.07 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.87 +0.08 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.67 +0.10 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.45 +0.08 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.30 +0.10 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.08 +0.08 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.94 +0.08 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.76 +0.11 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.60 +0.13 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 +0.07 49 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.29 +0.10 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.09 +0.05 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 +0.09 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 +0.11 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.77 +0.08 49 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.05 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.51 +0.05 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 +0.05 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.33 +0.04 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 +0.03 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 +0.05 48 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 0.98 +0.04 49 0 45 0
30DEC26 11.50 C 0.88 0.88 0.88 0.87 +0.03 49 50 400 +50
30DEC26 12.00 C 0.00 0.00 0.00 0.76 +0.03 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 +0.02 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 +0.02 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 +0.02 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.01 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 +0.01 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.01 49 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 3.39 +0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.23 +0.11 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.04 +0.08 48 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.90 +0.11 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.75 +0.08 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.57 0.00 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 +0.05 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 +0.04 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 +0.09 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 +0.04 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.98 +0.09 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.87 +0.03 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.73 +0.05 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 +0.04 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 +0.04 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.03 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 +0.04 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.09 +0.03 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.97 +0.03 48 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 +0.03 48 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.02 48 0 16 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.02 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 +0.02 48 0 0 0
TOTAL CALL 1,036 55,498 -54
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 224 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 212 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 206 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 195 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 190 0 90 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 0.00 179 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 169 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 159 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30MAR26 5.25 P 0.01 0.01 0.01 0.01 0.00 143 2 115 -2
30MAR26 5.50 P 0.01 0.01 0.01 0.01 0.00 133 1 108 -1
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 267 0
30MAR26 6.50 P 0.01 0.01 0.01 0.01 0.00 94 2 510 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 85 2 457 -1
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 775 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 681 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 58 0 1,038 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 1,442 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.02 54 0 606 0
30MAR26 8.50 P 0.08 0.08 0.08 0.10 -0.04 53 6 1,181 +6
30MAR26 8.75 P 0.16 0.16 0.16 0.16 -0.04 51 101 2,223 0
30MAR26 9.00 P 0.25 0.25 0.25 0.25 -0.07 51 150 2,444 0
30MAR26 9.25 P 0.44 0.44 0.34 0.38 -0.07 52 99 844 +48
30MAR26 9.50 P 0.00 0.00 0.00 0.54 -0.08 54 0 1,459 0
30MAR26 9.75 P 0.00 0.00 0.00 0.70 -0.10 52 0 903 0
30MAR26 10.00 P 0.00 0.00 0.00 0.92 -0.09 57 0 1,314 0
30MAR26 10.50 P 0.00 0.00 0.00 1.37 -0.09 62 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 1.82 -0.12 55 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.32 -0.08 66 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.81 -0.10 0 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.32 -0.08 86 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.81 -0.08 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.31 -0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.81 -0.08 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.33 -0.06 145 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.81 -0.10 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 54 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 51 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 50 0 129 0
29APR26 7.50 P 0.09 0.09 0.09 0.08 -0.02 50 5 200 +5
29APR26 7.75 P 0.00 0.00 0.00 0.12 -0.02 50 0 354 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 -0.03 50 0 345 0
29APR26 8.25 P 0.00 0.00 0.00 0.23 -0.04 50 0 562 0
29APR26 8.50 P 0.28 0.28 0.28 0.30 -0.05 49 2 886 0
29APR26 8.75 P 0.37 0.37 0.37 0.40 -0.05 49 100 957 +57
29APR26 9.00 P 0.00 0.00 0.00 0.51 -0.06 49 0 755 0
29APR26 9.25 P 0.60 0.60 0.60 0.64 -0.06 49 10 2,631 0
29APR26 9.50 P 0.00 0.00 0.00 0.79 -0.06 50 0 1,755 0
29APR26 9.75 P 0.92 0.92 0.92 0.95 -0.04 50 15 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.13 -0.04 51 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.53 -0.08 53 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 1.93 -0.11 51 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.43 -0.07 59 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.88 -0.06 59 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.32 -0.11 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.82 -0.08 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.32 -0.10 60 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.81 -0.10 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.81 -0.08 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 52 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 77 0
28MAY26 6.50 P 0.06 0.06 0.06 0.05 0.00 52 8 40 +8
28MAY26 6.75 P 0.00 0.00 0.00 0.07 -0.01 51 0 242 0
28MAY26 7.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 -0.02 50 0 97 0
28MAY26 7.50 P 0.00 0.00 0.00 0.18 -0.02 51 0 67 0
28MAY26 7.75 P 0.00 0.00 0.00 0.24 -0.02 51 0 119 0
28MAY26 8.00 P 0.00 0.00 0.00 0.31 -0.03 51 0 319 0
28MAY26 8.25 P 0.00 0.00 0.00 0.38 -0.05 50 0 539 0
28MAY26 8.50 P 0.00 0.00 0.00 0.47 -0.05 50 0 986 0
28MAY26 8.75 P 0.59 0.59 0.59 0.58 -0.05 50 100 722 0
28MAY26 9.00 P 0.68 0.68 0.68 0.70 -0.05 50 30 436 +30
28MAY26 9.25 P 0.81 0.81 0.81 0.83 -0.06 50 30 201 -30
28MAY26 9.50 P 0.00 0.00 0.00 0.98 -0.06 51 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.14 -0.08 51 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.31 -0.07 51 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.69 -0.07 53 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.05 -0.05 51 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.52 -0.07 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.97 -0.03 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.43 -0.05 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.90 -0.02 59 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.37 -0.06 60 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.86 -0.05 62 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.37 -0.02 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.84 -0.05 65 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.33 -0.06 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.82 -0.09 66 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.31 -0.08 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.81 -0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 53 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 53 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 52 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 51 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.02 50 0 803 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 850 0
29JUN26 7.25 P 0.24 0.24 0.24 0.24 -0.02 50 30 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.03 50 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -0.04 50 0 327 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 -0.03 50 0 215 0
29JUN26 8.25 P 0.53 0.53 0.53 0.54 -0.05 49 50 472 +50
29JUN26 8.50 P 0.00 0.00 0.00 0.64 -0.05 49 0 367 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 -0.05 49 3 713 -3
29JUN26 9.00 P 0.00 0.00 0.00 0.89 -0.05 49 0 342 0
29JUN26 9.25 P 0.97 0.97 0.97 1.03 -0.05 49 30 153 +30
29JUN26 9.50 P 0.00 0.00 0.00 1.18 -0.07 49 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 -0.07 49 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 -0.08 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.85 -0.09 48 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.28 -0.05 51 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 -0.06 52 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 -0.11 46 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.56 -0.06 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 -0.07 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.48 -0.05 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.97 -0.04 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.44 -0.06 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.91 -0.07 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.41 -0.06 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.87 -0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.37 -0.09 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.86 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 50 0 154 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 0.00 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.01 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.02 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.02 50 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.01 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.02 50 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.03 50 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 -0.04 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 -0.04 49 0 24 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.05 49 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 -0.05 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.09 -0.02 49 3 39 +3
29SEP26 9.00 P 0.00 0.00 0.00 1.23 -0.02 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 -0.05 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.51 -0.06 49 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 -0.04 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.04 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.20 -0.05 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 -0.11 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 -0.08 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 -0.09 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.76 -0.08 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.19 -0.10 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.62 -0.13 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 -0.13 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.54 -0.12 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.01 -0.10 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.48 -0.07 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.93 -0.10 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 0.00 49 0 360 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 0.00 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 0.00 49 0 142 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.01 49 0 16 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 -0.01 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.01 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.02 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.02 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.02 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.02 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.02 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 -0.04 49 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.04 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 -0.04 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 -0.04 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 -0.05 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 -0.05 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.76 -0.06 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.06 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.09 -0.06 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 -0.05 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.04 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.17 -0.09 50 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.60 -0.05 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.00 -0.05 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.43 -0.06 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 -0.07 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 -0.10 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 -0.07 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.20 -0.09 53 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 -0.03 48 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.02 48 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.02 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 -0.04 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 -0.03 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 -0.04 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 -0.05 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.04 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 -0.05 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.77 -0.06 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 -0.05 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 -0.05 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 -0.07 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 -0.10 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.95 -0.07 49 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.34 -0.06 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.75 -0.07 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.12 -0.08 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 -0.11 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.99 -0.04 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.42 -0.09 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.86 -0.07 52 0 0 0
TOTAL PUT 779 52,897 +200
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$ 7.52
30MAR26 4.30 C 0.00 0.00 0.00 3.22 +0.14 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.92 +0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.82 +0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.72 +0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.62 +0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.27 +0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.53 +0.14 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.28 +0.14 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.03 +0.14 40 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.78 +0.14 31 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.54 +0.13 28 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.08 23 25 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.05 26 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 +0.02 26 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 30 25 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.73 +0.14 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.28 +0.15 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.04 +0.15 41 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.79 +0.15 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.54 +0.15 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.29 +0.14 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.05 +0.14 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.81 +0.12 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 +0.10 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.41 +0.09 23 0 303 0
29APR26 7.50 C 0.21 0.22 0.21 0.26 +0.07 23 16 429 +16
29APR26 7.75 C 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 240 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 +0.02 25 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.64 +0.15 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.54 +0.15 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.05 +0.15 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.81 +0.16 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.55 +0.14 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.08 +0.13 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.85 +0.11 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 +0.09 21 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.48 +0.08 23 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.33 +0.06 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
28MAY26 8.25 C 0.08 0.08 0.08 0.09 +0.02 23 100 100 +100
28MAY26 8.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 +0.16 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 +0.16 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 +0.15 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.32 +0.16 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 +0.15 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 +0.15 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 +0.14 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 +0.13 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 +0.13 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 +0.12 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 +0.09 22 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 +0.09 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.06 22 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 +0.15 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 +0.15 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 +0.15 32 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 +0.16 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 +0.15 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 +0.14 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.13 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 +0.10 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 +0.11 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 +0.07 20 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.09 22 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.06 21 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.06 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 +0.05 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.04 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.04 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.76 +0.15 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 +0.15 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 +0.14 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 +0.15 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 +0.14 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 +0.13 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.12 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 +0.12 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.11 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.10 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 +0.09 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.08 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 +0.07 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 +0.07 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 +0.06 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 +0.15 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 +0.14 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 +0.15 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 +0.13 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 +0.12 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 +0.11 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 +0.11 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 +0.08 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 +0.10 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.98 +0.13 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.82 +0.09 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.70 +0.08 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 +0.07 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 +0.06 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 - 23 0 0 -
TOTAL CALL 166 24,332 +116
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 147 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 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 88 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 5,447 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.05 27 0 161 0
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.09 28 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.29 -0.13 27 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.51 -0.12 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.75 -0.12 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.01 -0.11 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.27 -0.13 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.52 -0.13 73 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.77 -0.13 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.02 -0.13 89 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.26 -0.14 91 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.51 -0.14 98 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.02 -0.13 116 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 25 0
29APR26 6.75 P 0.04 0.04 0.04 0.03 -0.01 25 10 60 -10
29APR26 7.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 80 0
29APR26 7.25 P 0.15 0.15 0.15 0.12 -0.06 23 5 255 +5
29APR26 7.50 P 0.00 0.00 0.00 0.23 -0.08 24 0 265 0
29APR26 7.75 P 0.00 0.00 0.00 0.38 -0.10 25 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.56 -0.10 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.76 -0.12 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.01 -0.11 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.27 -0.13 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.52 -0.13 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.77 -0.13 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.03 -0.12 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.27 -0.13 54 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.02 24 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.10 -0.05 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.18 -0.06 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.29 -0.08 23 0 15 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 -0.10 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.61 -0.09 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.79 -0.12 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 -0.13 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.27 -0.14 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.52 -0.13 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.77 -0.13 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.04 -0.11 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 -0.13 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.02 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.04 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.06 22 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.07 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 -0.10 21 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.12 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.12 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.10 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.42 -0.09 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 -0.10 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 -0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.37 -0.11 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 -0.15 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.03 23 0 103 0
29SEP26 6.50 P 0.18 0.18 0.18 0.14 -0.03 23 25 132 -25
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.04 23 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.05 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.06 22 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.08 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.10 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.11 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.11 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.10 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 -0.10 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.14 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 -0.10 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 -0.09 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 -0.10 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.03 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.07 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.07 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.08 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.09 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.10 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.10 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 -0.11 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.11 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 -0.11 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 -0.11 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 -0.10 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 -0.03 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.03 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.06 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 -0.07 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.05 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 -0.08 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 -0.10 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 -0.10 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 -0.11 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 -0.11 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 -0.12 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.48 - 28 0 0 -
TOTAL PUT 40 23,918 -30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.13
30MAR26 4.00 C 0.00 0.00 0.00 1.15 0.00 86 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 +0.01 72 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 0.00 47 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 0.00 41 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 0.00 36 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 0.00 31 0 57 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 0.00 28 0 190 0
30MAR26 5.00 C 0.18 0.18 0.18 0.18 0.00 26 6 1,598 +6
30MAR26 5.25 C 0.05 0.05 0.04 0.05 0.00 25 52 1,625 +52
30MAR26 5.50 C 0.02 0.02 0.02 0.01 -0.01 27 5 773 -5
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 138 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.15 -0.01 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 0.00 35 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 +0.01 25 0 40 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 355 0
29APR26 5.25 C 0.11 0.11 0.11 0.12 0.00 23 30 346 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 23 0 860 0
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 27 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.16 -0.01 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.06 -0.01 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.97 0.00 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 0.00 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 -0.01 20 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 +0.01 23 0 130 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 0.00 22 0 140 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 -0.01 22 0 38 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 0.00 22 0 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 23 0 102 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.17 0.00 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 0.00 31 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 0.00 28 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.77 -0.01 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 -0.01 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 -0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 -0.01 21 0 60 0
29JUN26 4.90 C 0.37 0.37 0.37 0.36 0.00 21 20 170 +20
29JUN26 5.00 C 0.30 0.30 0.30 0.29 -0.02 21 200 730 +157
29JUN26 5.25 C 0.00 0.00 0.00 0.17 -0.01 21 0 779 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 477 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 22 0 609 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 0.00 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.01 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.01 22 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.01 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.01 23 0 882 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 0.00 24 0 852 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.17 0.00 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 -0.01 19 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.01 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.01 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.01 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 2,115 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.01 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 22 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 0.00 18 0 0 0
30MAR27 4.20 C 0.98 0.98 0.98 1.00 -0.01 19 10 35 +10
30MAR27 4.30 C 0.00 0.00 0.00 0.93 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.01 21 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.01 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 22 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
30MAR27 7.50 C 0.00 0.00 0.00 0.03 - 22 0 0 -
TOTAL CALL 323 26,837 +240
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 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 27 0 719 0
30MAR26 4.90 P 0.02 0.02 0.02 0.02 -0.01 25 25 957 -25
30MAR26 5.00 P 0.04 0.04 0.04 0.03 -0.01 21 10 1,302 +10
30MAR26 5.25 P 0.00 0.00 0.00 0.16 -0.01 23 0 1,409 0
30MAR26 5.50 P 0.00 0.00 0.00 0.37 0.00 0 0 431 0
30MAR26 5.75 P 0.00 0.00 0.00 0.62 0.00 0 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 0.87 0.00 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 +0.01 75 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.62 0.00 0 0 0 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 0.00 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.37 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 0.00 0.00 0.00 0.01 0.00 21 0 591 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 22 0 323 0
29APR26 5.00 P 0.09 0.09 0.08 0.09 0.00 22 67 758 +56
29APR26 5.25 P 0.00 0.00 0.00 0.22 0.00 22 0 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.39 -0.01 20 0 240 0
29APR26 5.75 P 0.00 0.00 0.00 0.63 +0.01 24 0 65 0
29APR26 6.00 P 0.84 0.84 0.84 0.88 +0.01 31 25 25 +25
29APR26 6.25 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 +0.01 43 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 +0.02 53 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.89 +0.02 59 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.39 +0.03 69 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.62 0.00 0 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 0.00 21 0 402 0
28MAY26 4.80 P 0.05 0.05 0.05 0.07 0.00 22 25 195 +25
28MAY26 4.90 P 0.08 0.08 0.08 0.09 -0.01 21 20 235 +20
28MAY26 5.00 P 0.12 0.12 0.12 0.13 0.00 22 88 223 +88
28MAY26 5.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.44 0.00 23 0 70 0
28MAY26 5.75 P 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.13 +0.01 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 +0.01 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.64 +0.02 43 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.89 +0.02 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.39 +0.03 55 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.62 0.00 0 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 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 18 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 19 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 20 0 183 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 21 0 198 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 0.00 20 0 716 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 0.00 20 0 929 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 0.00 20 0 883 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 0.00 20 0 542 0
29JUN26 5.50 P 0.52 0.52 0.52 0.51 -0.01 19 40 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 0.00 20 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 +0.01 20 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 0.00 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.01 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 0.00 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.41 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.66 0.00 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 0.00 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 0.00 0.00 0.00 0.09 0.00 23 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 24 0 118 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 24 0 119 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 25 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 0.00 24 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 0.00 25 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 0.00 25 0 321 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 0.00 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 0.00 26 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 +0.01 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.01 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.01 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 +0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 0.00 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.25 -0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 21 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 0.00 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 0.00 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 0.00 22 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.01 22 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 0.00 22 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 0.00 22 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 0.00 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 0.00 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.01 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 +0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.01 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.01 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.01 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.77 +0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 +0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 0.00 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 0.00 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 0.00 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 0.00 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 +0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.53 +0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 +0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.01 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.26 +0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 - 33 0 0 -
TOTAL PUT 300 29,540 +199
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$ 26.16
30MAR26 12.00 C 0.00 0.00 0.00 14.28 +0.29 239 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.87 +0.36 257 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.17 +0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.74 +0.25 190 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.29 +0.31 200 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.81 +0.29 196 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.17 +0.15 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.67 +0.15 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.31 +0.33 167 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.67 +0.10 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.29 +0.27 144 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.74 +0.22 122 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.25 +0.26 118 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.74 +0.22 107 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.28 +0.28 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.67 +0.14 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 6.18 +0.15 56 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 5.25 +0.25 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.25 +0.24 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.31 +0.25 57 0 61 0
30MAR26 24.00 C 1.99 2.07 1.99 2.30 +0.06 41 30 260 -30
30MAR26 25.00 C 1.33 1.54 1.30 1.51 +0.08 42 37 199 -15
30MAR26 26.00 C 0.81 0.81 0.81 0.91 +0.04 43 20 177 -20
30MAR26 27.00 C 0.47 0.57 0.40 0.48 +0.02 42 90 511 +4
30MAR26 28.00 C 0.24 0.24 0.24 0.22 0.00 42 15 543 -15
30MAR26 29.00 C 0.14 0.14 0.14 0.09 -0.01 42 15 623 -15
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 43 0 1,073 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 343 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 212 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 8.81 +0.10 71 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.34 +0.09 70 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.74 +0.05 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.29 +0.04 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.86 +0.10 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.32 +0.06 51 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.31 +0.07 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.41 +0.08 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.61 +0.15 44 0 59 0
29APR26 24.00 C 0.00 0.00 0.00 2.73 +0.10 39 0 80 0
29APR26 25.00 C 2.10 2.10 2.10 2.08 +0.07 39 2 1,005 0
29APR26 26.00 C 0.00 0.00 0.00 1.53 +0.06 39 0 266 0
29APR26 27.00 C 1.00 1.12 1.00 1.09 +0.03 40 28 364 +22
29APR26 28.00 C 0.83 0.83 0.83 0.75 +0.02 40 4 287 0
29APR26 29.00 C 0.56 0.56 0.49 0.49 0.00 39 47 551 +46
29APR26 30.00 C 0.45 0.45 0.45 0.32 0.00 39 1 782 0
29APR26 31.00 C 0.00 0.00 0.00 0.20 0.00 39 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.12 0.00 39 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 0.00 41 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 41 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 8.96 +0.25 64 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.37 +0.12 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.74 +0.05 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.43 +0.18 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.86 +0.10 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.45 +0.07 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.48 +0.11 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.66 +0.18 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.90 +0.22 42 0 40 0
28MAY26 24.00 C 0.00 0.00 0.00 3.10 +0.02 39 0 53 0
28MAY26 25.00 C 0.00 0.00 0.00 2.47 +0.05 39 0 180 0
28MAY26 26.00 C 1.99 1.99 1.99 1.96 +0.06 39 15 219 +15
28MAY26 27.00 C 1.41 1.41 1.41 1.54 +0.06 40 25 242 +25
28MAY26 28.00 C 1.21 1.21 1.21 1.17 +0.05 40 15 163 0
28MAY26 29.00 C 0.94 0.94 0.94 0.87 +0.04 39 1 134 0
28MAY26 30.00 C 0.76 0.76 0.76 0.64 +0.03 39 15 134 0
28MAY26 31.00 C 0.61 0.61 0.61 0.46 +0.02 39 15 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.33 +0.02 39 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 49 0
28MAY26 34.00 C 0.32 0.32 0.32 0.16 +0.01 39 3 33 +3
28MAY26 35.00 C 0.00 0.00 0.00 0.11 0.00 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 0.00 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 41 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.28 +0.10 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.94 +0.25 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.31 +0.14 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.76 +0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.42 +0.19 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.01 +0.28 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.49 +0.23 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.84 +0.10 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.46 +0.09 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.90 +0.01 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 6.62 +0.18 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.70 +0.04 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.94 +0.19 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.97 0.00 35 0 37 0
29JUN26 24.00 C 0.00 0.00 0.00 3.42 0.00 38 0 110 0
29JUN26 25.00 C 2.66 2.66 2.66 2.82 +0.05 38 15 146 +15
29JUN26 26.00 C 2.15 2.15 2.15 2.31 +0.06 38 15 153 +15
29JUN26 27.00 C 1.78 1.80 1.78 1.89 +0.05 39 16 241 +15
29JUN26 28.00 C 0.00 0.00 0.00 1.54 +0.06 39 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 1.21 +0.04 39 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.95 +0.03 39 0 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.74 +0.03 39 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.57 +0.02 39 0 548 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 +0.01 39 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 0.00 38 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 0.00 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 0.00 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 39 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 9.01 +0.14 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.62 +0.17 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.08 +0.12 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.65 +0.04 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.16 -0.01 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.79 +0.21 41 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 6.11 +0.15 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.35 +0.12 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.58 +0.03 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.90 -0.02 38 0 22 0
29SEP26 25.00 C 0.00 0.00 0.00 3.55 +0.19 41 0 175 0
29SEP26 26.00 C 0.00 0.00 0.00 3.06 +0.12 40 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 2.63 +0.13 40 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 2.26 +0.11 40 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.92 +0.10 40 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.64 +0.10 40 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.39 +0.08 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.17 +0.08 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.99 +0.06 40 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.83 +0.06 40 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.68 +0.05 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.57 +0.04 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 +0.03 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 +0.03 40 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 +0.03 40 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 9.15 +0.17 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.74 +0.17 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.30 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.82 -0.05 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.52 +0.14 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.07 +0.08 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.29 -0.04 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.86 +0.12 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.28 +0.21 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.54 +0.04 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.10 +0.03 39 0 90 0
30DEC26 26.00 C 0.00 0.00 0.00 3.71 +0.09 40 0 45 0
30DEC26 27.00 C 0.00 0.00 0.00 3.32 +0.09 40 0 105 0
30DEC26 28.00 C 2.83 2.83 2.83 2.95 +0.08 40 15 80 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.61 +0.08 40 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.30 +0.06 40 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 2.03 +0.06 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.79 +0.06 40 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.58 +0.05 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.37 +0.04 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 0.00 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.06 +0.04 40 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 +0.03 40 0 16 0
30DEC26 38.00 C 1.12 1.12 1.12 0.79 +0.02 39 3 3 0
30DEC26 39.00 C 0.96 0.96 0.96 0.71 +0.03 40 3 62 +2
30MAR27 17.50 C 0.00 0.00 0.00 9.36 +0.12 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.90 +0.06 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.51 +0.04 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.11 +0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.85 +0.10 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.50 +0.11 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.84 +0.12 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.28 +0.06 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.76 +0.09 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.09 -0.04 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.77 +0.11 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.25 +0.03 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.88 +0.07 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.52 +0.08 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.18 +0.08 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.85 +0.07 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.58 +0.06 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.32 +0.07 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.08 +0.05 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 +0.05 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.68 +0.06 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.47 0.00 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 0.00 39 0 10 0
TOTAL CALL 445 19,950 +82
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 319 0
30MAR26 23.00 P 0.04 0.04 0.04 0.04 -0.02 43 1 305 -1
30MAR26 24.00 P 0.16 0.16 0.16 0.12 -0.05 41 30 524 +30
30MAR26 25.00 P 0.29 0.30 0.28 0.31 -0.10 41 65 663 +45
30MAR26 26.00 P 0.81 0.91 0.81 0.68 -0.13 40 17 1,064 +13
30MAR26 27.00 P 1.25 1.25 1.25 1.31 -0.14 43 16 1,132 0
30MAR26 28.00 P 2.05 2.05 2.05 2.09 -0.16 46 16 943 0
30MAR26 29.00 P 0.00 0.00 0.00 2.91 -0.18 41 0 647 0
30MAR26 30.00 P 0.00 0.00 0.00 3.96 -0.17 58 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 4.84 -0.18 0 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 5.84 -0.18 0 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 6.85 -0.17 61 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 7.84 -0.18 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.84 -0.18 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 9.84 -0.20 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.84 -0.18 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.84 -0.18 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.84 -0.20 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.84 -0.20 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.91 -0.11 131 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 21 0
29APR26 23.00 P 0.33 0.33 0.27 0.28 -0.05 39 8 160 +8
29APR26 24.00 P 0.50 0.50 0.50 0.50 -0.07 39 6 498 0
29APR26 25.00 P 0.92 0.92 0.85 0.81 -0.10 38 19 739 +11
29APR26 26.00 P 0.00 0.00 0.00 1.25 -0.14 38 0 554 0
29APR26 27.00 P 2.00 2.00 2.00 1.84 -0.11 39 6 810 +6
29APR26 28.00 P 0.00 0.00 0.00 2.55 -0.10 40 0 708 0
29APR26 29.00 P 0.00 0.00 0.00 3.35 +0.03 42 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 4.12 -0.07 41 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 4.97 -0.28 39 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 5.97 -0.24 44 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.90 -0.14 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.00 -0.03 56 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.84 -0.18 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.97 -0.07 62 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.84 -0.18 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.90 -0.29 63 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.84 -0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.33 -0.03 39 0 163 0
28MAY26 23.00 P 0.54 0.54 0.48 0.52 -0.05 38 29 213 +4
28MAY26 24.00 P 0.00 0.00 0.00 0.80 -0.06 38 0 311 0
28MAY26 25.00 P 1.22 1.22 1.14 1.16 -0.08 38 14 188 +4
28MAY26 26.00 P 0.00 0.00 0.00 1.64 -0.08 38 0 168 0
28MAY26 27.00 P 0.00 0.00 0.00 2.20 -0.09 38 0 148 0
28MAY26 28.00 P 0.00 0.00 0.00 2.88 -0.10 39 0 132 0
28MAY26 29.00 P 0.00 0.00 0.00 3.56 -0.25 39 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 4.29 -0.27 37 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 5.15 -0.16 38 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.20 -0.01 44 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.96 -0.10 39 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.09 -0.04 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.86 -0.26 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.98 -0.06 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.84 -0.18 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.90 -0.29 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.00 -0.04 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 -0.05 39 0 216 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 -0.04 39 0 383 0
29JUN26 24.00 P 0.00 0.00 0.00 1.10 -0.06 38 0 353 0
29JUN26 25.00 P 1.49 1.54 1.49 1.50 -0.07 38 100 302 +99
29JUN26 26.00 P 0.00 0.00 0.00 1.99 -0.07 39 0 726 0
29JUN26 27.00 P 0.00 0.00 0.00 2.57 -0.07 39 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 3.22 -0.09 39 0 227 0
29JUN26 29.00 P 4.20 4.20 4.20 3.91 -0.04 40 5 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 4.73 -0.02 41 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 5.52 -0.03 41 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 6.32 -0.09 41 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.21 -0.10 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.09 -0.12 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.08 -0.09 44 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.98 -0.12 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.04 -0.06 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.92 -0.27 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.00 -0.10 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.98 -0.06 53 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.91 -0.11 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 0.00 39 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 0.00 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.54 -0.01 39 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 -0.01 39 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.89 -0.01 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.19 -0.02 39 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 -0.04 38 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.94 -0.03 38 0 190 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 -0.04 38 0 244 0
29SEP26 26.00 P 0.00 0.00 0.00 2.93 -0.05 38 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 3.49 -0.06 38 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.11 -0.08 38 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 4.81 -0.09 38 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.47 -0.18 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.26 -0.17 37 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.12 -0.18 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.05 -0.02 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.92 -0.01 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.85 +0.04 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.69 -0.03 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.42 -0.32 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.41 -0.10 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.40 -0.09 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.24 -0.26 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.28 -0.15 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.02 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 -0.03 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 -0.03 39 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.99 -0.04 39 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 -0.05 39 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.62 -0.05 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.01 -0.06 38 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.44 -0.07 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.93 -0.07 38 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.46 -0.08 38 0 53 0
30DEC26 27.00 P 4.10 4.10 4.10 4.06 -0.08 38 10 24 +10
30DEC26 28.00 P 0.00 0.00 0.00 4.72 -0.08 39 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.41 -0.09 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.14 -0.08 39 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 6.90 -0.06 40 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 7.76 -0.04 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.52 -0.09 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.44 +0.04 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.28 0.00 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.03 -0.07 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.81 -0.20 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.91 +0.02 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.68 -0.02 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 -0.03 38 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.14 -0.03 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.04 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.61 -0.04 38 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.96 -0.06 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.38 -0.06 38 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 2.83 -0.07 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.32 -0.08 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.87 -0.07 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.48 -0.07 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.13 -0.07 38 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.82 -0.06 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.55 -0.06 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.19 -0.12 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.05 -0.04 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.80 -0.09 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.58 -0.13 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.50 -0.04 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.25 -0.14 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.17 -0.09 40 0 0 0
TOTAL PUT 342 22,687 +229
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.00
30MAR26 2.50 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.94 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.84 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.74 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.64 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.54 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.34 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.04 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.94 0.00 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 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 0.00 109 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 0.00 100 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 0.00 91 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 0.00 82 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 0.00 74 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 0.00 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 0.00 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 0.00 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 0.00 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 40 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 1.31 -0.01 0 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 0.20 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 -0.01 12 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 16 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 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 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 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 2.82 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 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.08 0.00 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 0.00 18 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 0.23 -0.01 10 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 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.06 0.00 97 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 91 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 86 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 79 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 69 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 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 0.00 73 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 0.00 70 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 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 51 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 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 0.00 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 0.00 34 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 0.00 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 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 0.00 18 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 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 0.00 22 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 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 0.00 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 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 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 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.11 0.00 19 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 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.93 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.71 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 0.67 -0.01 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 22 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 21 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 21 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 0.96 -0.01 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 0.00 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 2.11 -0.01 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 0.00 21 0 0 0
TOTAL CALL 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.48 0.00 22 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 50 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 41 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 28 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 -0.01 12 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 25 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 0.00 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 0.00 110 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 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 93 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 88 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 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 66 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 59 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 52 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 0.28 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 -0.01 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 0.68 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.49 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.53 -0.01 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 22 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 0.99 -0.01 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 0.00 194 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 448 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 500 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 521 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 703 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 129 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$ 3.40
30MAR26 1.85 C 0.00 0.00 0.00 1.57 -0.10 202 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.52 -0.10 194 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.47 -0.10 187 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.42 -0.10 180 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.32 -0.10 165 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.22 -0.10 152 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.12 -0.10 138 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.02 -0.10 126 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.92 -0.10 113 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 -0.10 102 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.72 -0.10 90 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.62 -0.10 79 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.52 -0.10 67 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.42 -0.10 56 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.32 -0.11 45 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.23 -0.09 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.15 -0.09 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.09 -0.07 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 -0.05 36 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 -0.04 39 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.03 35 0 72 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 43 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 0.92 -0.10 56 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.82 -0.10 50 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.72 -0.10 44 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.62 -0.10 38 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.53 -0.10 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.44 -0.09 36 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.35 -0.09 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.28 -0.08 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.21 -0.08 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.16 -0.07 33 0 10 0
29APR26 3.50 C 0.00 0.00 0.00 0.12 -0.06 34 0 20 0
29APR26 3.60 C 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
29APR26 3.70 C 0.08 0.08 0.08 0.06 -0.04 34 30 50 +30
29APR26 3.80 C 0.05 0.05 0.05 0.04 -0.03 34 2 32 +2
29APR26 3.90 C 0.05 0.05 0.05 0.03 -0.03 35 2 2 -2
29APR26 4.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 11 0
29APR26 4.10 C 0.02 0.02 0.02 0.01 -0.02 33 3 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 0.93 -0.10 47 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.83 -0.10 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.73 -0.10 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.64 -0.09 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.54 -0.10 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.46 -0.09 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 -0.09 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.26 -0.08 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.22 -0.06 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.17 -0.06 34 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.13 -0.05 33 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.57 -0.11 63 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.52 -0.11 61 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.48 -0.10 67 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.43 -0.10 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.33 -0.10 59 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 -0.10 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.13 -0.10 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.03 -0.09 44 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.93 -0.10 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.83 -0.10 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.74 -0.10 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.65 -0.10 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.57 -0.08 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 -0.09 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 -0.09 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.35 -0.09 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.30 -0.08 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 -0.07 34 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.16 -0.06 33 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.13 -0.05 33 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 -0.04 34 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 -0.04 33 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 -0.03 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.02 34 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 -0.11 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.14 -0.09 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.04 -0.11 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.11 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 -0.10 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.10 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 -0.10 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 -0.09 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 -0.09 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 -0.09 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.07 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 -0.07 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 -0.07 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.32 -0.05 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.04 37 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.05 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.19 -0.05 36 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 -0.03 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.03 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 13 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.02 34 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.10 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 -0.10 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.84 -0.10 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 -0.10 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.71 -0.09 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 -0.09 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 -0.09 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 -0.09 35 0 5 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.07 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.08 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.05 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 -0.05 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 -0.05 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.05 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.04 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.03 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 38 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 -0.10 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 -0.10 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.90 -0.10 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 -0.09 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 -0.09 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 -0.08 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 -0.09 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.09 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 -0.08 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.08 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 -0.04 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.05 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
TOTAL CALL 37 3,396 +30
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 0.00 167 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 +0.01 35 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 +0.02 33 0 91 0
30MAR26 3.40 P 0.00 0.00 0.00 0.08 +0.04 33 0 200 0
30MAR26 3.50 P 0.17 0.17 0.17 0.14 +0.05 32 20 230 -20
30MAR26 3.60 P 0.00 0.00 0.00 0.23 +0.09 40 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.31 +0.09 37 0 91 0
30MAR26 3.80 P 0.00 0.00 0.00 0.41 +0.11 45 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.50 +0.10 0 0 60 0
30MAR26 4.00 P 0.00 0.00 0.00 0.60 +0.10 0 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.70 +0.10 0 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.80 +0.11 0 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 -10
30MAR26 4.40 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 100 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 +0.01 33 0 37 0
29APR26 3.20 P 0.05 0.05 0.05 0.06 +0.02 31 2 69 +2
29APR26 3.30 P 0.00 0.00 0.00 0.10 +0.03 32 0 41 0
29APR26 3.40 P 0.00 0.00 0.00 0.15 +0.04 33 0 22 0
29APR26 3.50 P 0.00 0.00 0.00 0.20 +0.04 32 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.35 +0.07 34 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.43 +0.08 33 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.52 +0.09 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 +0.09 34 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.80 +0.09 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 9 0
28MAY26 3.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 18 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 +0.02 32 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 +0.03 32 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
28MAY26 3.50 P 0.27 0.27 0.27 0.25 +0.05 33 20 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.33 +0.07 36 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.39 +0.07 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.48 +0.09 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.56 +0.09 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.65 +0.10 39 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.74 +0.11 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.83 +0.10 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 +0.10 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.02 +0.10 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.12 +0.11 46 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.21 +0.10 44 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 +0.01 33 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 +0.01 31 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 42 0
29JUN26 3.10 P 0.10 0.10 0.10 0.11 +0.02 33 60 79 +60
29JUN26 3.20 P 0.00 0.00 0.00 0.14 +0.02 32 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 +0.02 31 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.36 +0.05 33 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.44 +0.07 34 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.52 +0.08 35 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.60 +0.09 36 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.68 +0.09 36 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.77 +0.09 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.86 +0.10 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.95 +0.10 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.04 +0.10 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.14 +0.10 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.23 +0.10 40 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.33 +0.10 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.42 +0.09 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.52 +0.11 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.61 +0.09 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.86 +0.10 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.02 35 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.02 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 +0.02 35 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 +0.04 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 +0.05 36 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.05 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 +0.06 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 +0.06 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.69 +0.07 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.08 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 +0.08 38 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 +0.09 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 +0.10 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 +0.09 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 +0.09 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.37 +0.09 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.09 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 +0.09 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 +0.10 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.88 +0.10 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.02 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 +0.04 37 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 +0.04 36 0 11 0
30DEC26 3.50 P 0.47 0.47 0.47 0.48 +0.04 36 4 112 +4
30DEC26 3.60 P 0.00 0.00 0.00 0.54 +0.04 36 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 +0.05 37 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.67 +0.05 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.06 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.83 +0.07 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 +0.08 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 +0.08 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 +0.08 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 +0.09 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 +0.09 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 +0.09 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 +0.08 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 +0.09 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 +0.09 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.08 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 +0.10 41 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 +0.03 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 +0.03 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 +0.05 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.81 +0.05 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 +0.07 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.96 +0.06 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 +0.07 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 +0.07 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.08 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.28 +0.07 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.37 +0.08 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.45 +0.08 40 0 0 0
TOTAL PUT 106 3,144 +36
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$ 18.15
30MAR26 9.50 C 0.00 0.00 0.00 8.69 -0.66 175 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.47 -0.63 188 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.18 -0.67 153 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.70 -0.65 157 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.30 -0.55 185 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.74 -0.61 152 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 6.23 -0.62 136 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.69 -0.66 106 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.21 -0.63 106 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.73 -0.61 102 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.20 -0.65 82 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 3.69 -0.73 68 0 45 0
30MAR26 15.00 C 3.28 3.59 3.19 3.26 -0.60 78 62 136 -24
30MAR26 15.50 C 0.00 0.00 0.00 2.68 -0.67 46 0 374 0
30MAR26 16.00 C 2.10 2.10 2.10 2.20 -0.68 45 21 278 -5
30MAR26 16.50 C 2.02 2.02 1.53 1.74 -0.74 43 37 350 +6
30MAR26 17.00 C 1.53 1.57 1.35 1.37 -0.62 48 8 1,935 +4
30MAR26 17.50 C 1.21 1.22 0.78 0.97 -0.61 44 286 484 +104
30MAR26 18.00 C 0.85 1.02 0.49 0.68 -0.50 45 252 432 +7
30MAR26 18.50 C 0.70 0.72 0.34 0.45 -0.45 45 490 438 +211
30MAR26 19.00 C 0.50 0.50 0.23 0.28 -0.34 45 138 383 +19
30MAR26 19.50 C 0.38 0.38 0.14 0.16 -0.28 44 213 1,369 +48
30MAR26 20.00 C 0.22 0.22 0.10 0.09 -0.20 44 179 861 -71
30MAR26 21.00 C 0.08 0.08 0.05 0.03 -0.08 46 29 726 +3
30MAR26 22.00 C 0.02 0.02 0.02 0.01 -0.03 49 3 198 -1
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 305 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 96 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 7.84 -0.53 110 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.39 -0.58 109 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.85 -0.53 95 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.37 -0.51 90 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.83 -0.55 78 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.35 -0.52 74 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.73 -0.76 49 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 4.29 -0.68 53 0 1 0
29APR26 14.50 C 3.86 3.86 3.65 3.79 -0.63 47 33 42 +27
29APR26 15.00 C 0.00 0.00 0.00 3.32 -0.75 45 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 2.76 -0.81 33 0 45 0
29APR26 16.00 C 2.20 2.43 2.20 2.46 -0.64 43 6 361 0
29APR26 16.50 C 2.10 2.10 1.82 2.07 -0.59 42 8 110 +7
29APR26 17.00 C 1.76 1.76 1.76 1.72 -0.61 42 4 119 0
29APR26 17.50 C 1.56 1.56 1.45 1.40 -0.52 41 7 270 0
29APR26 18.00 C 1.30 1.45 1.03 1.13 -0.45 42 72 169 -18
29APR26 18.50 C 1.05 1.11 0.90 0.91 -0.41 42 49 224 +4
29APR26 19.00 C 0.88 0.88 0.70 0.71 -0.35 42 235 371 +185
29APR26 19.50 C 0.73 0.74 0.64 0.55 -0.31 42 46 207 -17
29APR26 20.00 C 0.55 0.59 0.46 0.42 -0.28 42 43 214 +11
29APR26 21.00 C 0.37 0.39 0.28 0.23 -0.19 42 100 117 +28
29APR26 22.00 C 0.21 0.25 0.18 0.12 -0.13 41 19 68 -3
29APR26 23.00 C 0.13 0.14 0.08 0.06 -0.08 41 26 152 -1
29APR26 24.00 C 0.08 0.08 0.08 0.03 -0.05 42 4 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 56 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR26 27.00 C 0.03 0.03 0.03 0.01 - 48 1 1 -
28MAY26 10.50 C 0.00 0.00 0.00 7.84 -0.60 82 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.42 -0.55 85 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.85 -0.58 71 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.37 -0.58 67 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.90 -0.56 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.41 -0.53 60 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.92 -0.57 55 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.37 -0.68 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.99 -0.59 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.55 -0.59 47 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 3.04 -0.55 41 0 108 0
28MAY26 16.00 C 0.00 0.00 0.00 2.66 -0.67 41 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 2.34 -0.62 42 0 176 0
28MAY26 17.00 C 0.00 0.00 0.00 2.00 -0.52 41 0 139 0
28MAY26 17.50 C 1.82 1.82 1.80 1.71 -0.49 41 32 193 +20
28MAY26 18.00 C 1.45 1.45 1.45 1.47 -0.42 42 12 127 0
28MAY26 18.50 C 1.27 1.27 1.19 1.22 -0.39 41 45 63 +13
28MAY26 19.00 C 1.15 1.15 0.91 1.03 -0.35 42 80 131 +35
28MAY26 19.50 C 0.75 0.86 0.75 0.86 -0.32 42 89 457 -8
28MAY26 20.00 C 0.64 0.72 0.63 0.71 -0.29 42 65 103 +50
28MAY26 21.00 C 0.58 0.58 0.58 0.47 -0.24 42 15 65 +15
28MAY26 22.00 C 0.38 0.38 0.38 0.30 -0.18 41 21 35 +15
28MAY26 23.00 C 0.30 0.30 0.30 0.19 -0.13 42 13 62 0
28MAY26 24.00 C 0.21 0.21 0.21 0.12 -0.09 42 2 14 +2
28MAY26 25.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 0.03 - 43 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 7.84 -0.60 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.42 -0.55 76 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.86 -0.57 64 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 6.37 -0.61 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.93 -0.53 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.42 -0.60 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.97 -0.60 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.51 -0.60 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.07 -0.61 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.65 -0.53 47 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.25 -0.49 45 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.88 -0.46 45 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 2.46 -0.60 42 0 539 0
29JUN26 17.00 C 0.00 0.00 0.00 2.17 -0.54 42 0 521 0
29JUN26 17.50 C 1.97 1.97 1.97 1.88 -0.48 42 20 291 0
29JUN26 18.00 C 1.43 1.43 1.43 1.64 -0.45 42 15 1,465 -3
29JUN26 18.50 C 0.00 0.00 0.00 1.41 -0.39 42 0 185 0
29JUN26 19.00 C 1.34 1.38 1.34 1.22 -0.35 42 67 170 +15
29JUN26 19.50 C 1.20 1.20 1.04 1.05 -0.31 43 30 2,103 0
29JUN26 20.00 C 0.00 0.00 0.00 0.89 -0.27 42 0 852 0
29JUN26 21.00 C 0.00 0.00 0.00 0.63 -0.22 42 0 122 0
29JUN26 22.00 C 0.53 0.53 0.52 0.44 -0.17 42 75 230 +55
29JUN26 23.00 C 0.45 0.45 0.45 0.31 -0.12 42 15 103 0
29JUN26 24.00 C 0.29 0.29 0.29 0.21 -0.09 42 6 54 +6
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 196 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 89 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 57 0
29JUN26 28.00 C 0.11 0.11 0.11 0.05 -0.02 43 2 59 0
29JUN26 29.00 C 0.08 0.08 0.08 0.03 -0.02 43 4 74 -4
29SEP26 10.50 C 0.00 0.00 0.00 7.84 -0.60 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.42 -0.55 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.86 -0.59 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.42 -0.56 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.97 -0.52 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.53 -0.55 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.11 -0.53 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.65 -0.57 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.30 -0.52 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.93 -0.54 45 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 3.49 -0.62 42 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 3.23 -0.51 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.88 -0.55 42 0 220 0
29SEP26 17.00 C 2.44 2.54 2.44 2.62 -0.53 42 31 764 +15
29SEP26 17.50 C 2.43 2.43 2.32 2.37 -0.46 42 16 38 +15
29SEP26 18.00 C 1.95 2.10 1.95 2.14 -0.44 42 32 113 +31
29SEP26 18.50 C 1.93 1.93 1.93 1.93 -0.42 42 15 31 +8
29SEP26 19.00 C 0.00 0.00 0.00 1.74 -0.41 42 0 87 0
29SEP26 19.50 C 1.72 1.81 1.72 1.58 -0.36 42 30 65 +15
29SEP26 20.00 C 1.46 1.46 1.29 1.43 -0.33 42 3 57 +1
29SEP26 21.00 C 0.00 0.00 0.00 1.15 -0.28 42 0 58 0
29SEP26 22.00 C 1.04 1.04 1.02 0.92 -0.23 42 21 45 +9
29SEP26 23.00 C 0.87 0.87 0.87 0.73 -0.21 42 15 25 +11
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.18 42 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 -0.14 42 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.12 42 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.28 -0.10 42 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.08 42 0 95 0
29SEP26 29.00 C 0.24 0.24 0.24 0.17 -0.07 42 5 124 0
30DEC26 10.50 C 0.00 0.00 0.00 7.91 -0.53 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.42 -0.55 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.91 -0.64 46 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.53 -0.55 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.12 -0.60 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.71 -0.54 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.33 -0.52 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.95 -0.52 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.59 -0.56 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.22 -0.57 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.96 -0.50 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.66 -0.50 43 0 47 0
30DEC26 16.50 C 3.05 3.05 3.05 3.34 -0.53 42 15 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 -0.49 42 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 2.85 -0.48 42 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 2.64 -0.43 42 0 70 0
30DEC26 18.50 C 0.00 0.00 0.00 2.44 -0.40 42 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 2.25 -0.39 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 2.08 -0.36 42 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.93 -0.32 42 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.63 -0.29 42 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 1.36 -0.27 42 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 -0.22 42 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 -0.21 42 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.81 -0.17 42 0 62 0
30DEC26 26.00 C 0.00 0.00 0.00 0.68 - 42 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 0.57 - 42 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 7.95 -0.58 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.52 -0.59 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.11 -0.61 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.67 -0.62 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.32 -0.57 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.94 -0.57 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.58 -0.55 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.24 -0.53 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.92 -0.54 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 -0.56 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.25 -0.54 42 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 3.98 -0.52 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.71 -0.50 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.47 -0.48 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.24 -0.46 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.03 -0.44 41 0 38 0
30MAR27 18.50 C 2.99 2.99 2.99 2.84 -0.41 41 15 130 +15
30MAR27 19.00 C 0.00 0.00 0.00 2.66 -0.39 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 2.49 -0.37 42 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 2.33 -0.34 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 2.01 -0.33 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.75 -0.29 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.51 -0.27 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.31 -0.24 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.13 -0.22 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.98 - 41 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 0.84 - 41 0 0 -
TOTAL CALL 3,177 25,069 +855
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 150 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 52 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 100 36 79 +32
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 196 0
30MAR26 14.00 P 0.01 0.01 0.01 0.01 0.00 66 1 339 0
30MAR26 14.50 P 0.01 0.01 0.01 0.01 0.00 58 20 509 +19
30MAR26 15.00 P 0.02 0.02 0.02 0.01 0.00 50 15 809 +14
30MAR26 15.50 P 0.04 0.04 0.03 0.02 +0.01 48 157 1,756 -69
30MAR26 16.00 P 0.05 0.08 0.05 0.04 +0.01 46 19 1,160 -13
30MAR26 16.50 P 0.12 0.14 0.08 0.08 +0.02 44 75 627 -6
30MAR26 17.00 P 0.18 0.25 0.14 0.16 +0.05 44 150 1,888 +41
30MAR26 17.50 P 0.32 0.43 0.24 0.29 +0.09 43 129 745 +54
30MAR26 18.00 P 0.44 0.67 0.39 0.49 +0.15 43 496 523 +71
30MAR26 18.50 P 0.68 0.94 0.57 0.75 +0.23 42 265 318 +102
30MAR26 19.00 P 1.06 1.16 0.82 1.11 +0.34 44 114 287 +29
30MAR26 19.50 P 0.00 0.00 0.00 1.51 +0.41 46 0 223 0
30MAR26 20.00 P 0.00 0.00 0.00 1.94 +0.48 46 0 99 0
30MAR26 21.00 P 0.00 0.00 0.00 2.86 +0.60 43 0 19 0
30MAR26 22.00 P 0.00 0.00 0.00 3.85 +0.57 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.85 +0.67 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.85 +0.62 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.85 +0.69 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.85 +0.65 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.85 +0.59 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.85 +0.66 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.85 +0.69 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29APR26 12.00 P 0.02 0.02 0.02 0.01 0.00 53 24 86 +23
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29APR26 13.00 P 0.03 0.03 0.03 0.01 0.00 44 20 57 +10
29APR26 13.50 P 0.04 0.04 0.04 0.02 +0.01 44 20 86 +20
29APR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 128 0
29APR26 14.50 P 0.10 0.10 0.10 0.06 +0.02 42 1 208 +1
29APR26 15.00 P 0.10 0.14 0.10 0.10 +0.03 42 6 441 +2
29APR26 15.50 P 0.16 0.16 0.16 0.16 +0.05 42 30 185 +25
29APR26 16.00 P 0.26 0.31 0.23 0.24 +0.07 41 120 257 +98
29APR26 16.50 P 0.37 0.37 0.37 0.35 +0.09 41 17 142 +13
29APR26 17.00 P 0.43 0.52 0.43 0.49 +0.11 40 145 150 +16
29APR26 17.50 P 0.63 0.82 0.58 0.68 +0.15 41 46 104 +30
29APR26 18.00 P 0.81 1.04 0.80 0.91 +0.19 41 49 155 +14
29APR26 18.50 P 1.07 1.21 0.97 1.19 +0.27 41 165 230 +58
29APR26 19.00 P 1.35 1.46 1.23 1.50 +0.32 41 379 304 +161
29APR26 19.50 P 1.59 1.86 1.59 1.85 +0.34 42 16 171 +14
29APR26 20.00 P 2.08 2.08 1.91 2.23 +0.43 42 2 39 +1
29APR26 21.00 P 0.00 0.00 0.00 3.07 +0.50 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.96 +0.55 44 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 4.87 +0.56 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.85 +0.59 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.85 +0.50 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.85 - 0 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 8.85 - 0 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 41 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 152 0
28MAY26 14.00 P 0.15 0.15 0.15 0.10 +0.02 42 8 123 0
28MAY26 14.50 P 0.00 0.00 0.00 0.15 +0.04 41 0 188 0
28MAY26 15.00 P 0.22 0.23 0.22 0.23 +0.06 42 13 192 +13
28MAY26 15.50 P 0.35 0.35 0.32 0.32 +0.07 41 9 126 +5
28MAY26 16.00 P 0.42 0.49 0.42 0.43 +0.08 41 20 124 +13
28MAY26 16.50 P 0.57 0.57 0.57 0.57 +0.10 41 2 186 0
28MAY26 17.00 P 0.83 0.86 0.76 0.75 +0.14 41 61 100 +13
28MAY26 17.50 P 0.95 1.01 0.85 0.95 +0.18 41 53 261 +22
28MAY26 18.00 P 1.17 1.17 1.17 1.18 +0.21 40 15 139 +15
28MAY26 18.50 P 1.41 1.48 1.41 1.46 +0.25 40 30 136 +15
28MAY26 19.00 P 0.00 0.00 0.00 1.76 +0.29 41 0 27 0
28MAY26 19.50 P 0.00 0.00 0.00 2.10 +0.34 41 0 25 0
28MAY26 20.00 P 2.37 2.37 2.37 2.46 +0.37 41 15 15 +15
28MAY26 21.00 P 0.00 0.00 0.00 3.20 +0.38 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.03 +0.46 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.00 +0.56 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.93 +0.61 44 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.87 +0.52 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.85 - 0 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 8.85 - 0 0 0 -
29JUN26 10.50 P 0.04 0.04 0.04 0.01 0.00 42 2 3 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29JUN26 11.50 P 0.07 0.07 0.07 0.04 +0.02 44 4 72 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.03 43 0 45 0
29JUN26 13.00 P 0.17 0.17 0.17 0.13 +0.04 42 2 111 0
29JUN26 13.50 P 0.20 0.23 0.20 0.19 +0.06 42 18 254 +2
29JUN26 14.00 P 0.26 0.27 0.26 0.27 +0.08 42 20 243 -17
29JUN26 14.50 P 0.34 0.34 0.34 0.37 +0.10 42 1 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.48 +0.11 42 0 456 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 +0.13 42 0 345 0
29JUN26 16.00 P 0.73 0.73 0.73 0.77 +0.15 41 20 3,281 0
29JUN26 16.50 P 0.82 0.82 0.82 0.95 +0.19 41 1 462 +1
29JUN26 17.00 P 1.11 1.11 1.08 1.16 +0.22 41 16 766 -1
29JUN26 17.50 P 0.00 0.00 0.00 1.40 +0.26 41 0 287 0
29JUN26 18.00 P 1.83 1.83 1.83 1.68 +0.30 41 15 168 0
29JUN26 18.50 P 1.85 1.85 1.85 1.98 +0.35 41 17 178 0
29JUN26 19.00 P 0.00 0.00 0.00 2.30 +0.39 41 0 123 0
29JUN26 19.50 P 0.00 0.00 0.00 2.65 +0.42 42 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.01 +0.49 42 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 3.76 +0.49 41 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 4.57 +0.49 40 0 22 0
29JUN26 23.00 P 0.00 0.00 0.00 5.41 +0.46 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.37 +0.52 41 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.27 +0.58 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.21 +0.57 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.16 +0.60 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.09 +0.56 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.10 +0.55 0 0 0 0
29SEP26 10.50 P 0.12 0.12 0.12 0.07 +0.01 42 2 2 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.03 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.05 42 0 123 0
29SEP26 13.00 P 0.37 0.37 0.37 0.36 +0.06 42 2 202 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.08 42 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 +0.09 42 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 +0.10 42 0 97 0
29SEP26 15.00 P 0.81 0.81 0.81 0.87 +0.14 41 2 142 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 +0.18 42 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 1.24 +0.19 41 0 284 0
29SEP26 16.50 P 0.00 0.00 0.00 1.45 +0.22 41 0 371 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 +0.22 41 0 966 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 +0.27 41 0 194 0
29SEP26 18.00 P 1.95 2.35 1.95 2.22 +0.31 41 32 135 -9
29SEP26 18.50 P 2.40 2.61 2.40 2.51 +0.34 41 16 64 +14
29SEP26 19.00 P 2.89 2.89 2.89 2.82 +0.37 41 15 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.15 +0.40 41 0 60 0
29SEP26 20.00 P 3.53 3.53 3.52 3.59 +0.53 43 30 69 +30
29SEP26 21.00 P 0.00 0.00 0.00 4.19 +0.41 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 +0.51 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.88 +0.57 43 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.68 +0.52 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.55 +0.54 41 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.45 +0.55 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.35 +0.55 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.35 +0.62 42 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.26 +0.58 40 0 0 0
30DEC26 10.50 P 0.21 0.21 0.21 0.16 +0.03 41 1 1 +1
30DEC26 11.00 P 0.25 0.25 0.25 0.22 +0.04 41 6 6 +6
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.05 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.06 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.08 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 +0.09 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.09 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 +0.10 41 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.12 41 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 +0.14 41 0 115 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.16 40 0 126 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 +0.18 40 0 148 0
30DEC26 16.50 P 1.75 1.75 1.75 1.78 +0.19 40 25 76 +15
30DEC26 17.00 P 0.00 0.00 0.00 2.03 +0.23 40 0 777 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 +0.28 41 0 15 0
30DEC26 18.00 P 2.50 2.50 2.50 2.58 +0.29 41 20 20 +20
30DEC26 18.50 P 0.00 0.00 0.00 2.88 +0.33 41 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.20 +0.36 41 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 3.51 +0.35 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.79 +0.34 40 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 +0.40 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.29 +0.44 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.14 +0.52 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.99 +0.53 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.75 +0.50 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 - 40 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 9.53 - 40 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.04 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.06 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.08 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.07 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 +0.09 41 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 +0.10 41 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 +0.13 40 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.22 +0.14 40 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 +0.16 40 0 225 0
30MAR27 15.50 P 0.00 0.00 0.00 1.61 +0.16 40 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 1.82 +0.18 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.06 +0.21 40 0 0 0
30MAR27 17.00 P 2.23 2.23 2.23 2.30 +0.23 40 25 240 +25
30MAR27 17.50 P 0.00 0.00 0.00 2.57 +0.25 40 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.88 +0.31 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.17 +0.33 40 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.48 +0.36 40 0 100 0
30MAR27 19.50 P 0.00 0.00 0.00 3.80 +0.35 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.13 +0.39 40 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.77 +0.36 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.54 +0.38 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.30 +0.41 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.10 +0.43 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.93 +0.44 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.80 - 40 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 9.65 - 39 0 0 -
TOTAL PUT 3,035 29,312 +962
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$ 10.67
30MAR26 4.80 C 0.00 0.00 0.00 5.87 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.77 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.68 +0.05 131 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.18 +0.05 81 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.92 +0.04 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.68 +0.05 66 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.42 +0.04 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.19 +0.07 66 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.93 +0.05 46 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.68 +0.05 40 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.43 +0.04 34 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.19 +0.04 37 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.96 +0.04 38 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.72 +0.03 32 0 75 0
30MAR26 10.50 C 0.26 0.26 0.26 0.38 +0.01 36 1 144 0
30MAR26 11.00 C 0.15 0.15 0.15 0.16 -0.01 37 23 147 0
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 45 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.69 +0.05 64 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.44 +0.05 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.19 +0.05 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.94 +0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.95 +0.05 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.43 +0.02 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.19 +0.03 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.94 -0.01 0 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.71 -0.01 28 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.53 +0.04 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.32 +0.04 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.13 +0.04 38 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.92 +0.01 35 0 393 0
29APR26 10.50 C 0.00 0.00 0.00 0.66 +0.05 38 0 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 143 0
29APR26 11.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 27 0
29APR26 12.00 C 0.15 0.15 0.15 0.15 +0.01 38 2 98 +1
29APR26 12.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 35 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 36 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 2.95 +0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.74 +0.04 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.22 -0.01 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.04 +0.03 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.83 +0.04 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.63 +0.04 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.40 0.00 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.26 +0.04 37 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.09 +0.03 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.81 +0.03 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.57 +0.01 36 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.41 +0.02 37 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 +0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.80 +0.05 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.70 +0.05 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.45 +0.05 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.20 +0.05 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.21 +0.06 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.96 +0.05 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.22 +0.03 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.98 +0.03 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.74 +0.02 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.48 -0.01 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.28 +0.02 36 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.05 +0.02 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.87 +0.03 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.63 0.00 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.44 -0.01 34 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.31 +0.02 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.15 +0.02 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.88 +0.02 37 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.48 0.00 36 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 0.00 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 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 4.95 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.70 +0.05 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.21 +0.05 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.96 +0.04 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.47 +0.02 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.24 +0.02 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.01 +0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.80 +0.02 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.59 +0.02 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 -0.01 33 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.18 +0.03 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 +0.01 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.89 +0.03 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.68 -0.03 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.54 +0.02 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.41 +0.02 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.17 +0.02 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 +0.01 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 +0.01 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 +0.01 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 0.00 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 +0.01 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 0.00 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 0.00 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 0.00 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.71 +0.05 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.45 +0.03 0 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.23 +0.05 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.99 +0.04 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.77 +0.06 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.53 +0.03 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.30 +0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.08 +0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.85 -0.02 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.67 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.49 +0.02 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.36 +0.06 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.17 +0.02 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.03 +0.03 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 +0.03 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 -0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 +0.07 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.40 +0.02 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 +0.02 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 +0.01 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 0.00 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 0.00 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 0.00 36 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 +0.01 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 0.00 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.19 +0.01 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 3.09 +0.04 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.91 +0.11 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.75 +0.03 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.59 +0.11 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.38 +0.04 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.22 +0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.09 +0.02 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.96 +0.02 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.84 +0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 +0.01 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 +0.01 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 +0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 +0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 0.00 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 +0.01 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 0.00 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 0.00 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 +0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
TOTAL CALL 26 5,471 +1
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 164 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 84 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 100 0
30MAR26 10.50 P 0.30 0.30 0.30 0.21 -0.04 37 5 203 +5
30MAR26 11.00 P 0.00 0.00 0.00 0.50 -0.05 39 0 147 0
30MAR26 11.50 P 0.00 0.00 0.00 0.90 -0.06 42 0 14 0
30MAR26 12.00 P 0.00 0.00 0.00 1.34 -0.04 38 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.35 -0.05 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.85 -0.05 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.35 -0.05 83 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.84 -0.06 84 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.35 -0.05 100 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.87 -0.03 119 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.34 -0.06 106 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 0.00 39 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 0.00 38 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 35 0
29APR26 9.75 P 0.00 0.00 0.00 0.18 -0.02 37 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 366 0
29APR26 10.50 P 0.53 0.53 0.53 0.44 -0.04 37 5 322 +5
29APR26 11.00 P 0.00 0.00 0.00 0.72 -0.05 37 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.08 -0.04 39 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.50 +0.01 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.92 -0.05 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.42 -0.01 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.88 -0.03 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.36 -0.06 50 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.84 -0.06 49 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.35 -0.05 57 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.87 -0.04 67 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.34 -0.06 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 0.00 38 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 0.17 -0.01 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.29 -0.02 37 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.38 -0.02 37 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.59 -0.02 37 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 0.86 -0.04 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.20 -0.04 38 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.60 +0.01 40 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.96 -0.08 37 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.47 -0.01 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.95 +0.01 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.42 0.00 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.86 -0.04 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.35 -0.05 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.87 -0.04 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.34 -0.06 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 39 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 0.00 37 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.01 37 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.31 -0.01 37 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 -0.02 37 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 -0.03 37 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.81 -0.03 37 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.11 -0.03 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.46 -0.04 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 -0.01 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.28 -0.03 41 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.70 -0.04 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 -0.04 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.61 -0.02 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.08 -0.02 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.56 -0.02 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.04 -0.03 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.56 0.00 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.01 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.01 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.02 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.02 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.02 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.02 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 -0.02 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 -0.02 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.03 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 -0.04 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 -0.03 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.78 -0.04 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 -0.04 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 -0.05 40 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.93 -0.05 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 -0.05 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.80 -0.05 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.26 -0.05 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.73 -0.05 45 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.21 -0.05 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.70 -0.04 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.01 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.02 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
30DEC26 9.00 P 0.71 0.71 0.71 0.63 -0.03 37 10 10 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.73 -0.03 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 -0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 -0.03 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.04 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 -0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 -0.04 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.68 -0.05 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 -0.04 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 -0.04 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.92 -0.05 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.36 -0.05 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.82 -0.05 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.28 -0.05 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.76 -0.03 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 -0.02 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.89 -0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 -0.03 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 -0.03 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.81 -0.04 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.13 -0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 -0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.84 -0.04 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 -0.04 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.62 -0.05 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.92 -0.05 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.36 -0.05 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.82 -0.05 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.28 -0.05 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.76 -0.03 41 0 0 0
TOTAL PUT 20 4,692 +20
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$ 14.51
30MAR26 7.58 C 0.00 0.00 0.00 6.94 -0.17 136 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.78 -0.17 132 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.62 -0.17 127 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.46 -0.17 123 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.05 -0.17 112 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.65 -0.18 102 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.25 -0.18 92 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.84 -0.18 82 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.44 -0.18 73 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.04 -0.18 64 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.63 -0.18 55 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.23 -0.19 46 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.83 -0.18 35 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.42 -0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.02 -0.19 0 0 15 0
30MAR26 12.90 C 0.00 0.00 0.00 1.63 -0.19 34 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.25 -0.18 36 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.91 -0.18 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.62 -0.17 36 0 58 0
TOTAL CALL 0 88 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 83 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 50 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 0.00 39 0 25 0
30MAR26 13.31 P 0.00 0.00 0.00 0.04 0.00 36 0 24 0
30MAR26 13.71 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.21 +0.02 36 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$ 59.05
30MAR26 12.50 C 0.00 0.00 0.00 46.56 -2.95 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.06 -2.95 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.56 -2.95 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.06 -2.95 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.56 -2.95 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 44.06 -2.95 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.56 -2.95 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 43.06 -2.95 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.56 -2.96 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 42.06 -2.96 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.56 -2.96 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.07 -2.95 218 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.57 -2.95 211 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.07 -3.16 205 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.57 -2.95 198 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.07 -2.95 192 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.07 -3.16 179 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 37.07 -2.95 165 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.07 -2.95 147 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.07 -2.95 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.07 -3.16 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 33.07 -3.16 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.07 -2.95 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.07 -3.17 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.07 -3.17 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.08 -3.16 127 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 28.08 -2.95 119 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.08 -3.20 111 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 26.08 -3.17 102 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.08 -3.17 93 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 24.08 -2.95 81 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 23.08 -3.18 0 0 20 0
30MAR26 37.00 C 0.00 0.00 0.00 22.08 -2.95 0 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 21.08 -3.23 0 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 20.08 -3.20 0 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 19.08 -3.20 0 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 18.09 -2.95 72 0 25 0
30MAR26 42.00 C 0.00 0.00 0.00 17.09 -2.95 66 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 16.32 -2.72 109 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.35 -3.00 105 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.42 -3.00 104 4 6 0
30MAR26 46.00 C 0.00 0.00 0.00 13.49 -3.05 102 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 12.50 -2.65 96 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 11.50 -2.92 89 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 10.20 -3.10 60 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 9.27 -3.14 61 0 1,273 0
30MAR26 52.50 C 0.00 0.00 0.00 7.05 -2.75 61 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 5.16 -2.46 63 0 656 0
30MAR26 57.50 C 0.00 0.00 0.00 3.53 -2.09 63 0 565 0
30MAR26 60.00 C 2.70 2.75 2.20 2.20 -1.78 61 255 737 +225
30MAR26 62.50 C 1.78 1.78 1.30 1.35 -1.43 61 101 812 +1
30MAR26 65.00 C 1.03 1.03 0.80 0.77 -0.99 62 11 684 0
30MAR26 67.50 C 0.83 0.83 0.48 0.41 -0.72 61 137 1,217 -44
30MAR26 70.00 C 0.46 0.46 0.27 0.20 -0.47 61 191 813 +6
30MAR26 72.50 C 0.25 0.25 0.20 0.10 -0.27 61 35 524 -15
30MAR26 75.00 C 0.14 0.14 0.12 0.05 -0.15 62 65 933 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.09 62 0 477 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 986 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 428 0
30MAR26 92.50 C 0.03 0.03 0.01 0.01 0.00 89 20 881 +10
29APR26 35.00 C 0.00 0.00 0.00 24.18 -3.31 64 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 23.19 -3.07 63 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 22.21 -3.36 63 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 21.24 -3.07 64 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 20.27 -3.01 63 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 19.31 -3.32 63 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.36 -3.32 63 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.95 -2.82 83 0 11 0
29APR26 43.00 C 0.00 0.00 0.00 17.00 -2.68 80 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 15.92 -2.95 74 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.16 -2.86 76 4 4 +4
29APR26 46.00 C 0.00 0.00 0.00 14.27 -2.82 74 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.40 -2.77 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.56 -2.60 71 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.75 -2.61 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.96 -2.61 69 0 0 0
29APR26 52.50 C 9.00 9.00 9.00 8.87 -2.69 63 6 21 +6
29APR26 55.00 C 0.00 0.00 0.00 7.36 -2.09 64 0 228 0
29APR26 57.50 C 5.97 5.97 5.97 5.96 -1.96 64 5 545 0
29APR26 60.00 C 0.00 0.00 0.00 4.75 -1.76 63 0 513 0
29APR26 62.50 C 0.00 0.00 0.00 3.80 -1.56 64 0 480 0
29APR26 65.00 C 3.68 3.68 3.00 3.00 -1.35 64 13 839 +2
29APR26 67.50 C 2.80 2.80 2.44 2.34 -1.14 64 6 500 +4
29APR26 70.00 C 0.00 0.00 0.00 1.79 -0.96 64 0 108 0
29APR26 72.50 C 1.80 1.80 1.80 1.36 -0.79 64 4 554 +4
29APR26 75.00 C 1.40 1.40 1.13 1.03 -0.64 64 28 320 +6
29APR26 77.50 C 1.12 1.12 1.08 0.77 -0.51 64 62 806 0
29APR26 80.00 C 0.69 0.78 0.67 0.57 -0.41 64 64 808 +58
29APR26 82.50 C 0.00 0.00 0.00 0.42 -0.33 64 0 784 0
29APR26 85.00 C 0.00 0.00 0.00 0.31 -0.25 64 0 67 0
29APR26 87.50 C 0.38 0.38 0.38 0.22 -0.20 63 58 60 +56
29APR26 90.00 C 0.00 0.00 0.00 0.16 -0.16 63 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.12 -0.11 64 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 24.41 -3.08 66 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.47 -2.87 66 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 22.54 -3.03 66 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 21.62 -2.83 66 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 20.71 -2.82 66 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 19.82 -3.34 66 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 18.95 -3.31 66 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.09 -3.28 66 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.26 -3.22 66 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.44 -3.18 66 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.64 -3.13 66 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.32 -2.55 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.53 -2.50 72 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.79 -2.54 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.07 -2.48 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.37 -2.42 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.71 -2.12 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.02 -2.12 66 0 30 0
28MAY26 57.50 C 7.85 7.92 7.85 7.67 -1.93 65 30 140 +15
28MAY26 60.00 C 6.80 6.89 6.70 6.57 -1.71 66 135 592 +135
28MAY26 62.50 C 5.58 5.90 5.58 5.62 -1.59 66 189 1,556 +181
28MAY26 65.00 C 4.96 5.07 4.96 4.74 -1.51 66 75 970 +75
28MAY26 67.50 C 0.00 0.00 0.00 4.05 -1.31 67 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 3.42 -1.13 67 0 57 0
28MAY26 72.50 C 0.00 0.00 0.00 2.85 -1.00 67 0 119 0
28MAY26 75.00 C 2.70 2.70 2.60 2.37 -0.88 66 2 104 +1
28MAY26 77.50 C 0.00 0.00 0.00 1.97 -0.76 66 0 84 0
28MAY26 80.00 C 1.54 1.54 1.54 1.58 -0.71 66 4 180 0
28MAY26 82.50 C 0.00 0.00 0.00 1.31 -0.61 66 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.08 -0.47 66 0 20 0
28MAY26 87.50 C 0.00 0.00 0.00 0.89 -0.40 66 0 20 0
28MAY26 90.00 C 0.00 0.00 0.00 0.73 -0.35 66 0 68 0
28MAY26 92.50 C 0.00 0.00 0.00 0.60 -0.29 66 0 32 0
29JUN26 14.00 C 0.00 0.00 0.00 45.15 -2.95 83 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.65 -2.95 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 44.16 -2.95 86 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.66 -2.95 75 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 43.16 -2.95 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.67 -2.95 79 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 42.17 -2.95 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.67 -2.95 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 41.18 -2.95 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.68 -2.95 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 40.19 -3.04 74 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.69 -2.95 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.19 -2.95 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.20 -3.03 62 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 37.21 -2.95 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.22 -2.95 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.24 -2.94 67 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 34.25 -2.98 65 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 33.76 -2.47 100 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 32.75 -2.48 95 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 31.86 -2.39 95 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.90 -2.80 93 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 29.68 -3.10 81 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 29.01 -2.78 88 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 28.03 -2.86 85 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 26.57 -2.87 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.13 -2.83 80 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 25.22 -2.86 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.83 -2.83 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.95 -2.81 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.60 -2.74 76 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.70 -2.80 74 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 20.84 -2.81 73 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 20.15 -2.60 74 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.21 -2.73 72 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.41 -2.77 71 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.59 -2.74 70 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 16.81 -2.70 69 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.09 -2.60 69 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 15.35 -2.55 68 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 14.64 -2.60 68 0 9 0
29JUN26 49.00 C 0.00 0.00 0.00 14.08 -2.22 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.30 -2.48 67 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 11.70 -2.37 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 10.19 -2.16 65 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 8.99 -1.92 65 0 348 0
29JUN26 60.00 C 0.00 0.00 0.00 7.93 -1.75 65 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 7.01 -1.60 66 0 806 0
29JUN26 65.00 C 0.00 0.00 0.00 6.24 -1.44 66 0 437 0
29JUN26 67.50 C 5.30 5.30 5.30 5.47 -1.38 67 1 211 +1
29JUN26 70.00 C 0.00 0.00 0.00 4.78 -1.29 67 0 537 0
29JUN26 72.50 C 0.00 0.00 0.00 4.13 -1.20 66 0 346 0
29JUN26 75.00 C 0.00 0.00 0.00 3.61 -1.06 66 0 141 0
29JUN26 77.50 C 0.00 0.00 0.00 3.10 -0.98 66 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 2.70 -0.87 66 0 2,633 0
29JUN26 82.50 C 0.00 0.00 0.00 2.26 -0.74 65 0 75 0
29JUN26 85.00 C 3.00 3.00 2.50 1.95 -0.69 65 32 47 0
29JUN26 87.50 C 0.00 0.00 0.00 1.69 -0.59 65 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 1.44 -0.56 65 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 1.26 -0.48 65 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 38.34 -2.94 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 37.39 -2.93 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.44 -2.92 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.50 -2.92 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.80 -2.68 75 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.76 -2.78 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 32.75 -2.88 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 31.86 -2.85 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 30.93 -2.88 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.47 -2.99 74 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.19 -2.84 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.34 -2.83 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.49 -2.83 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.69 -2.79 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.14 -2.82 69 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.34 -2.79 69 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.54 -2.72 68 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.75 -2.71 67 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.98 -2.64 67 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.21 -2.73 67 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 21.46 -2.57 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.73 -2.68 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.07 -2.65 66 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.37 -2.60 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.87 -2.49 66 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 18.15 -2.47 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.54 -2.42 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.88 -2.49 65 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 16.36 -2.33 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.74 -2.41 65 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 14.43 -2.51 65 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 13.22 -2.22 65 0 970 0
29SEP26 57.50 C 0.00 0.00 0.00 12.23 -1.85 66 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 11.15 -1.95 65 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 10.30 -1.74 66 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 9.57 -1.67 67 0 37 0
29SEP26 67.50 C 0.00 0.00 0.00 8.80 -1.66 67 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 8.03 -1.66 67 0 89 0
29SEP26 72.50 C 0.00 0.00 0.00 7.32 -1.60 67 0 51 0
29SEP26 75.00 C 0.00 0.00 0.00 6.72 -1.43 67 0 38 0
29SEP26 77.50 C 0.00 0.00 0.00 6.11 -1.42 66 0 733 0
29SEP26 80.00 C 0.00 0.00 0.00 5.58 -1.35 66 0 96 0
29SEP26 82.50 C 0.00 0.00 0.00 5.12 -1.20 66 0 40 0
29SEP26 85.00 C 5.65 5.65 5.65 4.66 -1.18 66 40 245 0
29SEP26 87.50 C 0.00 0.00 0.00 4.24 -1.14 66 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 3.90 -1.02 66 0 0 0
29SEP26 92.50 C 4.49 4.49 4.49 3.57 -0.94 66 15 95 0
30DEC26 38.00 C 0.00 0.00 0.00 24.98 -2.63 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.32 -2.59 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.66 -2.59 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.00 -2.59 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.37 -2.52 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 21.79 -2.49 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.21 -2.45 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.62 -2.45 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.95 -2.48 64 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 19.47 -2.44 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.92 -2.44 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.46 -2.28 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.89 -2.39 65 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 16.67 -2.34 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 15.49 -2.20 64 0 1,500 0
30DEC26 57.50 C 15.74 15.74 15.74 14.92 -1.64 67 1 2,432 0
30DEC26 60.00 C 0.00 0.00 0.00 13.59 -2.32 65 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 12.70 -1.86 65 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 11.95 -2.07 66 0 387 0
30DEC26 67.50 C 0.00 0.00 0.00 11.26 -1.76 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 10.58 -1.70 66 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 9.85 -1.70 66 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 9.16 -1.67 66 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 8.59 -1.51 66 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 8.02 -1.46 66 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.24 -1.42 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.97 -1.38 66 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 6.35 -1.21 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.11 -1.22 66 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 5.69 -1.21 66 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 22.14 -2.50 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.63 -2.44 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.14 -2.37 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.65 -2.34 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.16 -2.34 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.67 -2.34 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.51 -2.28 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.48 -2.15 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.45 -2.15 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.44 -2.13 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.87 -1.78 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 14.04 -1.89 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 13.36 -1.54 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.66 -1.79 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.97 -1.76 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.27 -1.77 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.62 -1.72 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.78 -1.87 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.26 -1.48 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.74 -1.48 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.22 -1.48 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.82 -1.36 65 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.65 -1.27 66 0 1 0
TOTAL CALL 1,593 51,619 +731
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 305 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 297 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 283 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 270 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 263 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 257 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 240 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 235 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 0.00 196 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 188 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 180 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 164 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 157 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 150 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 315 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 198 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 159 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.02 63 0 328 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 262 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 +0.06 62 0 1,153 0
30MAR26 50.00 P 0.00 0.00 0.00 0.18 +0.08 61 0 1,082 0
30MAR26 52.50 P 0.42 0.60 0.42 0.47 +0.22 61 47 477 +47
30MAR26 55.00 P 1.02 1.20 1.00 1.02 +0.44 62 21 401 +1
30MAR26 57.50 P 1.36 1.90 1.36 1.90 +0.78 62 18 612 +8
30MAR26 60.00 P 2.95 3.14 2.95 3.13 +1.15 61 42 735 -42
30MAR26 62.50 P 0.00 0.00 0.00 4.76 +1.59 61 0 933 0
30MAR26 65.00 P 0.00 0.00 0.00 6.65 +2.01 61 0 270 0
30MAR26 67.50 P 0.00 0.00 0.00 8.80 +2.25 61 0 151 0
30MAR26 70.00 P 0.00 0.00 0.00 11.10 +2.51 60 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 13.51 +2.69 61 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 15.97 +2.82 62 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 18.45 +2.89 0 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 20.95 +2.93 0 0 13 0
30MAR26 82.50 P 0.00 0.00 0.00 23.45 +2.95 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.95 +2.95 0 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 28.45 +2.95 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.95 +2.95 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.45 +2.95 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 67 0
29APR26 37.00 P 0.35 0.35 0.35 0.06 +0.02 65 4 6 +4
29APR26 38.00 P 0.35 0.35 0.35 0.08 +0.03 64 19 41 +19
29APR26 39.00 P 0.39 0.39 0.39 0.11 +0.04 64 2 2 +2
29APR26 40.00 P 0.46 0.46 0.46 0.14 +0.05 63 2 43 +2
29APR26 41.00 P 0.00 0.00 0.00 0.20 +0.07 64 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.26 +0.10 64 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.34 +0.12 64 0 76 0
29APR26 44.00 P 0.68 0.68 0.68 0.44 +0.16 64 9 117 +9
29APR26 45.00 P 0.00 0.00 0.00 0.55 +0.18 64 0 140 0
29APR26 46.00 P 0.00 0.00 0.00 0.69 +0.23 64 0 29 0
29APR26 47.00 P 1.13 1.13 1.13 0.85 +0.27 64 5 75 +5
29APR26 48.00 P 0.00 0.00 0.00 1.04 +0.33 64 0 605 0
29APR26 49.00 P 1.41 1.41 1.41 1.25 +0.38 64 5 65 +5
29APR26 50.00 P 1.20 1.62 1.20 1.49 +0.44 64 9 618 +9
29APR26 52.50 P 2.31 2.31 2.31 2.24 +0.62 64 4 251 0
29APR26 55.00 P 3.00 3.00 3.00 3.10 +0.77 63 5 330 +5
29APR26 57.50 P 3.50 4.06 3.50 4.25 +1.08 64 60 946 +10
29APR26 60.00 P 5.47 5.47 5.47 5.52 +1.30 63 6 587 +6
29APR26 62.50 P 7.06 7.06 7.06 7.06 +1.56 63 10 265 0
29APR26 65.00 P 0.00 0.00 0.00 8.63 +1.63 62 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 10.86 +2.20 68 0 519 0
29APR26 70.00 P 0.00 0.00 0.00 12.48 +1.96 63 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 14.36 +1.86 59 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 16.61 +2.04 60 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 18.70 +2.09 53 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 21.18 +2.30 57 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.65 +2.52 61 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.18 +2.77 66 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.54 +2.60 63 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.00 +2.84 63 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 33.47 +2.88 63 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 0.18 +0.05 66 0 100 0
28MAY26 36.00 P 0.00 0.00 0.00 0.24 +0.08 66 0 77 0
28MAY26 37.00 P 0.00 0.00 0.00 0.30 +0.09 66 0 65 0
28MAY26 38.00 P 0.00 0.00 0.00 0.39 +0.12 66 0 26 0
28MAY26 39.00 P 0.00 0.00 0.00 0.48 +0.15 66 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.59 +0.17 66 0 27 0
28MAY26 41.00 P 0.00 0.00 0.00 0.72 +0.21 66 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.83 +0.20 66 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.03 +0.30 66 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.20 +0.34 66 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 1.38 +0.32 66 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 1.65 +0.46 67 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.89 +0.45 66 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.18 +0.51 67 0 25 0
28MAY26 49.00 P 0.00 0.00 0.00 2.47 +0.58 67 0 19 0
28MAY26 50.00 P 2.54 2.54 2.54 2.80 +0.62 67 4 70 +4
28MAY26 52.50 P 3.20 3.20 3.20 3.69 +0.89 67 1 281 0
28MAY26 55.00 P 4.20 4.42 4.20 4.65 +0.95 65 14 655 0
28MAY26 57.50 P 5.78 5.85 5.78 5.86 +1.15 65 80 153 +65
28MAY26 60.00 P 0.00 0.00 0.00 7.25 +1.35 66 0 522 0
28MAY26 62.50 P 0.00 0.00 0.00 8.78 +1.52 66 0 116 0
28MAY26 65.00 P 0.00 0.00 0.00 10.46 +1.69 66 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 12.29 +1.85 67 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 13.98 +1.74 66 0 227 0
28MAY26 72.50 P 0.00 0.00 0.00 15.96 +1.82 66 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 18.02 +1.91 67 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 20.16 +2.13 67 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 22.34 +2.60 67 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 24.52 +2.11 66 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.79 +2.23 67 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.19 +2.38 68 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.46 +2.46 67 0 0 0
28MAY26 92.50 P 32.20 34.00 32.20 33.79 +2.97 66 4 66 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.02 67 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.02 66 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.02 66 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 +0.03 66 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 +0.03 65 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 +0.04 65 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 +0.06 66 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 +0.08 66 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.37 +0.09 66 0 9 0
29JUN26 35.00 P 0.00 0.00 0.00 0.46 +0.12 66 0 13 0
29JUN26 36.00 P 0.00 0.00 0.00 0.55 +0.12 66 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.68 +0.16 66 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.81 +0.19 66 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.95 +0.21 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.12 +0.25 66 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.30 +0.28 66 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.50 +0.30 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.74 +0.37 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.97 +0.39 66 0 60 0
29JUN26 45.00 P 2.18 2.18 2.18 2.23 +0.42 66 111 130 +55
29JUN26 46.00 P 0.00 0.00 0.00 2.53 +0.49 66 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 2.83 +0.54 66 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 3.15 +0.56 66 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 3.48 +0.66 66 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 3.82 +0.72 66 0 106 0
29JUN26 52.50 P 4.70 4.70 4.70 4.78 +0.85 65 3 27 0
29JUN26 55.00 P 5.74 5.74 5.74 5.89 +0.98 65 1 271 0
29JUN26 57.50 P 6.99 6.99 6.99 7.17 +1.12 65 2 123 0
29JUN26 60.00 P 0.00 0.00 0.00 8.60 +1.28 66 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 10.14 +1.40 66 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 11.82 +1.60 67 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 13.61 +1.72 67 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 15.32 +1.67 66 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 17.27 +1.79 67 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 19.28 +1.86 68 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 21.34 +1.98 68 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 23.44 +2.04 68 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 25.72 +2.17 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.77 +2.21 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.08 +2.38 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.28 +2.20 69 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.62 +2.18 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 66 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.02 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.03 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 +0.03 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.04 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.31 +0.04 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 +0.05 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 +0.07 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.57 +0.08 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.67 +0.08 65 0 12 0
29SEP26 31.00 P 1.09 1.09 1.09 0.80 +0.11 65 1 23 +1
29SEP26 32.00 P 0.00 0.00 0.00 0.94 +0.12 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.08 +0.13 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.26 +0.17 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.49 +0.20 66 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.63 +0.19 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.90 +0.22 66 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.09 +0.27 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.38 +0.26 66 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 2.63 +0.28 66 0 30 0
29SEP26 41.00 P 2.80 2.80 2.80 2.89 +0.31 65 5 35 +5
29SEP26 42.00 P 0.00 0.00 0.00 3.17 +0.39 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.47 +0.43 65 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.78 +0.45 65 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.12 +0.49 65 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.54 +0.61 65 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.92 +0.63 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.32 +0.61 65 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.64 +0.55 65 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.07 +0.62 64 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.22 +0.71 64 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.52 +0.84 65 0 950 0
29SEP26 57.50 P 0.00 0.00 0.00 9.90 +1.01 65 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 11.43 +1.14 65 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 13.06 +1.24 66 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 14.78 +1.35 67 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.71 +1.58 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.39 +1.45 68 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 20.31 +1.60 69 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.21 +1.72 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.30 +1.71 70 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 26.33 +1.73 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.43 +2.07 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.65 +1.01 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.69 +1.94 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.90 +1.04 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.07 +1.05 65 0 0 0
30DEC26 38.00 P 3.30 3.34 3.30 3.26 +0.38 65 16 32 +1
30DEC26 39.00 P 0.00 0.00 0.00 3.59 +0.37 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.79 +0.35 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.11 +0.36 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.59 +0.40 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.99 +0.47 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 +0.49 64 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.79 +0.51 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.04 +0.36 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.47 +0.57 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.87 +0.58 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.37 +0.65 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.85 +0.68 64 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.11 +0.77 64 0 2 0
30DEC26 55.00 P 10.25 10.25 10.25 10.43 +0.81 64 1 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 11.88 +0.96 64 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 13.44 +1.06 65 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.14 +1.20 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.83 +1.25 66 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.63 +1.33 66 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 20.43 +1.32 67 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 21.86 +1.32 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.67 +1.37 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.59 +1.51 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.30 +1.60 69 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 29.45 +1.57 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.47 +1.66 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.53 +1.78 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.60 +1.81 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.68 +1.83 65 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.05 +0.46 65 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.31 +0.31 63 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.78 +0.59 63 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.26 +0.62 63 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.75 +0.64 63 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.24 +0.65 63 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.55 +0.72 63 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 11.99 +0.77 64 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 13.47 +0.90 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.14 +1.12 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.60 +0.99 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 18.33 +1.06 65 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 20.36 +1.20 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.75 +0.79 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.54 +1.26 65 0 0 0
30MAR27 75.00 P 25.50 25.50 25.50 25.99 +1.93 67 30 30 +30
30MAR27 77.50 P 0.00 0.00 0.00 27.18 +0.60 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.12 +1.46 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.07 +1.52 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.02 +1.52 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.98 +1.53 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.05 +1.64 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.14 +1.76 65 0 0 0
TOTAL PUT 541 37,901 +252
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 37.02
30MAR26 17.00 C 0.00 0.00 0.00 20.03 +0.39 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.53 +0.39 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.04 +0.40 141 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.54 +0.40 135 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.04 +0.40 128 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.54 +0.40 122 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.04 +0.40 117 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.04 +0.40 105 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.04 +0.40 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.04 +0.40 79 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.04 +0.40 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 12.04 +0.40 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 11.04 +0.40 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.04 +0.40 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.04 +0.39 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.04 +0.39 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 7.05 +0.40 45 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 6.05 +0.40 38 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 5.05 +0.39 31 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 4.06 +0.38 30 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 3.10 +0.35 30 0 3 0
30MAR26 35.00 C 1.91 1.91 1.91 2.20 +0.24 30 15 22 -13
30MAR26 36.00 C 1.46 1.46 1.46 1.47 +0.23 31 15 109 +15
30MAR26 37.00 C 0.61 0.68 0.61 0.85 +0.14 30 20 113 +15
30MAR26 38.00 C 0.36 0.45 0.32 0.44 +0.08 30 34 556 0
30MAR26 39.00 C 0.16 0.16 0.16 0.20 +0.04 30 5 418 -5
30MAR26 40.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 524 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 30 0 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 58 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 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 75 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.09 +0.40 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.09 +0.39 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.10 +0.40 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.10 +0.40 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.11 +0.40 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.12 +0.28 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.13 +0.39 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.17 +0.38 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.24 +0.38 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.35 +0.35 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.52 +0.32 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 2.78 +0.21 30 0 0 0
29APR26 36.00 C 1.90 1.90 1.90 2.20 +0.26 31 15 76 +15
29APR26 37.00 C 1.48 1.64 1.48 1.64 +0.22 31 10 92 -5
29APR26 38.00 C 0.97 1.20 0.97 1.19 +0.18 31 280 354 +247
29APR26 39.00 C 0.82 0.83 0.81 0.83 +0.13 31 46 219 +15
29APR26 40.00 C 0.56 0.57 0.56 0.57 +0.11 31 10 325 +9
29APR26 41.00 C 0.00 0.00 0.00 0.37 +0.07 30 0 226 0
29APR26 42.00 C 0.20 0.20 0.20 0.24 +0.05 30 1 371 0
29APR26 43.00 C 0.17 0.17 0.17 0.15 +0.03 30 2 483 0
29APR26 44.00 C 0.13 0.13 0.13 0.09 +0.02 30 1 251 0
29APR26 45.00 C 0.07 0.10 0.07 0.06 +0.02 31 18 158 +17
29APR26 46.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.13 +0.40 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.14 +0.40 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.14 +0.39 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.15 +0.39 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.17 +0.39 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.20 +0.36 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.25 +0.36 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.33 +0.34 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.45 +0.32 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.62 +0.28 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.86 +0.25 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.17 +0.16 31 0 10 0
28MAY26 36.00 C 2.52 2.52 2.52 2.62 +0.21 32 15 105 +15
28MAY26 37.00 C 1.82 1.82 1.82 2.09 +0.13 32 15 92 0
28MAY26 38.00 C 0.00 0.00 0.00 1.62 +0.13 32 0 148 0
28MAY26 39.00 C 0.00 0.00 0.00 1.26 +0.13 32 0 73 0
28MAY26 40.00 C 0.80 0.80 0.80 0.95 +0.08 32 10 193 +10
28MAY26 41.00 C 0.00 0.00 0.00 0.71 +0.05 31 0 188 0
28MAY26 42.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 199 0
28MAY26 43.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 417 0
28MAY26 44.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 182 0
28MAY26 45.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.13 0.00 31 0 192 0
28MAY26 47.00 C 0.00 0.00 0.00 0.09 0.00 31 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.06 0.00 31 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 0.00 31 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.03 0.00 32 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 35 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 17.11 +0.40 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.12 +0.40 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.12 +0.40 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.13 +0.40 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.13 +0.40 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.14 +0.40 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.15 +0.40 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.16 +0.40 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.17 +0.13 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.20 +0.12 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.25 +0.12 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.37 +0.33 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 5.72 +0.51 35 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 4.76 +0.32 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 4.03 +0.29 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 3.38 +0.17 31 0 73 0
29JUN26 36.00 C 0.00 0.00 0.00 2.86 +0.22 32 0 60 0
29JUN26 37.00 C 2.32 2.32 2.32 2.36 +0.22 32 15 30 0
29JUN26 38.00 C 0.00 0.00 0.00 1.92 +0.19 32 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 1.55 +0.16 32 0 46 0
29JUN26 40.00 C 0.00 0.00 0.00 1.23 +0.13 31 0 99 0
29JUN26 41.00 C 0.86 0.86 0.86 0.97 +0.12 31 15 83 +15
29JUN26 42.00 C 0.00 0.00 0.00 0.76 +0.09 31 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.59 +0.07 31 0 205 0
29JUN26 44.00 C 0.00 0.00 0.00 0.46 +0.07 31 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.35 +0.05 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +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 32 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 13.14 +0.39 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.16 +0.39 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.20 +0.39 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.26 +0.38 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.35 +0.31 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.49 +0.36 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.67 +0.35 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.90 +0.34 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.18 +0.31 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.51 +0.29 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.91 +0.28 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.35 +0.25 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.72 +0.23 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.28 +0.21 32 0 78 0
29SEP26 38.00 C 0.00 0.00 0.00 2.86 +0.18 32 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.52 +0.18 32 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 2.18 +0.15 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.91 +0.15 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.64 +0.12 32 0 3 0
29SEP26 43.00 C 1.25 1.25 1.25 1.43 +0.12 32 1 29 +1
29SEP26 44.00 C 0.00 0.00 0.00 1.22 +0.10 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.06 +0.10 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.90 +0.07 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 +0.06 32 0 38 0
29SEP26 48.00 C 0.00 0.00 0.00 0.69 +0.07 33 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.59 +0.05 33 0 47 0
29SEP26 50.00 C 0.00 0.00 0.00 0.48 +0.03 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.33 +0.04 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 32 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.18 +0.40 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.23 +0.38 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.32 +0.38 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.44 +0.37 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.61 +0.35 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.82 +0.34 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.09 +0.34 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.39 +0.32 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.73 +0.31 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.13 +0.30 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.55 +0.28 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.03 +0.27 32 0 0 0
30DEC26 36.00 C 4.29 4.29 4.29 4.39 +0.24 30 5 5 +2
30DEC26 37.00 C 0.00 0.00 0.00 3.96 +0.22 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.55 +0.22 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.19 +0.20 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.85 +0.19 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.54 +0.16 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.27 +0.16 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.00 +0.13 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.79 +0.13 31 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.58 +0.13 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.40 +0.10 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.25 +0.09 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.10 +0.06 31 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 1.00 +0.06 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.90 +0.08 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.64 +0.07 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 +0.05 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 +0.02 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 32 0
30MAR27 24.00 C 0.00 0.00 0.00 13.30 +0.33 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.42 +0.30 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.57 +0.26 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.78 +0.25 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.00 +0.20 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.28 +0.19 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.58 +0.15 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.93 +0.14 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.30 +0.11 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.73 +0.10 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.16 +0.06 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.66 +0.05 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.01 +0.03 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.59 +0.02 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.18 -0.05 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.81 -0.01 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.47 -0.02 30 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.14 -0.02 31 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.86 -0.04 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.59 -0.05 31 0 12 0
30MAR27 44.00 C 2.16 2.16 2.16 2.35 -0.03 31 5 16 +5
30MAR27 45.00 C 0.00 0.00 0.00 2.12 -0.13 31 0 22 0
30MAR27 46.00 C 1.90 1.90 1.90 1.98 -0.06 31 11 22 +11
30MAR27 47.00 C 0.00 0.00 0.00 1.77 -0.06 31 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.61 -0.07 31 0 25 0
30MAR27 49.00 C 0.00 0.00 0.00 1.45 -0.07 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.29 -0.07 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 1.00 -0.07 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.58 -0.05 31 0 0 0
30MAR27 60.00 C 0.52 0.52 0.52 0.44 -0.06 31 2 2 +2
TOTAL CALL 566 19,340 +371
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 12 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 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 138 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 147 0
30MAR26 34.00 P 0.11 0.11 0.07 0.05 -0.05 30 36 234 -16
30MAR26 35.00 P 0.23 0.23 0.23 0.15 -0.11 30 2 429 0
30MAR26 36.00 P 0.52 0.52 0.43 0.36 -0.18 29 20 1,707 -10
30MAR26 37.00 P 0.96 0.97 0.82 0.75 -0.26 28 42 609 +27
30MAR26 38.00 P 1.70 1.70 1.66 1.34 -0.31 28 20 827 -20
30MAR26 39.00 P 0.00 0.00 0.00 2.11 -0.40 27 0 2,314 0
30MAR26 40.00 P 3.20 3.20 3.20 3.03 -0.39 29 10 829 0
30MAR26 41.00 P 0.00 0.00 0.00 3.99 -0.40 30 0 483 0
30MAR26 42.00 P 0.00 0.00 0.00 5.13 -0.25 53 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 6.02 -0.36 47 0 421 0
30MAR26 44.00 P 0.00 0.00 0.00 6.98 -0.40 0 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 7.98 -0.40 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.98 -0.40 0 0 0 -1
30MAR26 47.00 P 0.00 0.00 0.00 9.98 -0.40 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.98 -0.40 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.98 -0.40 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.98 -0.40 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.48 -0.40 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.98 -0.40 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.48 -0.40 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.98 -0.40 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.48 -0.40 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.98 -0.40 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 37 0
29APR26 30.00 P 0.08 0.08 0.08 0.03 -0.01 31 20 147 -20
29APR26 31.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 29 0
29APR26 32.00 P 0.21 0.21 0.21 0.12 -0.03 30 20 100 +20
29APR26 33.00 P 0.00 0.00 0.00 0.24 -0.04 30 0 170 0
29APR26 34.00 P 0.00 0.00 0.00 0.42 -0.07 31 0 64 0
29APR26 35.00 P 0.72 0.72 0.69 0.68 -0.11 30 55 191 +42
29APR26 36.00 P 1.01 1.03 0.97 1.01 -0.16 30 119 238 +79
29APR26 37.00 P 1.39 1.39 1.39 1.42 -0.19 29 15 234 +15
29APR26 38.00 P 0.00 0.00 0.00 1.99 -0.23 29 0 263 0
29APR26 39.00 P 0.00 0.00 0.00 2.64 -0.31 29 0 217 0
29APR26 40.00 P 0.00 0.00 0.00 3.44 -0.30 30 0 208 0
29APR26 41.00 P 0.00 0.00 0.00 4.25 -0.33 30 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 5.13 -0.35 30 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 6.23 -0.19 38 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 7.05 -0.34 33 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 7.98 -0.40 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 8.98 -0.40 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 9.98 -0.40 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.98 -0.40 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.98 -0.40 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.98 -0.40 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.48 -0.40 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.98 -0.40 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.48 -0.40 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.98 -0.40 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.48 -0.40 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.98 -0.40 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28MAY26 26.00 P 0.05 0.05 0.05 0.01 -0.01 31 7 7 +7
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 4 0
28MAY26 28.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 44 0
28MAY26 29.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 1 0
28MAY26 31.00 P 0.37 0.37 0.37 0.30 -0.08 31 1 17 +1
28MAY26 32.00 P 0.59 0.59 0.59 0.47 -0.12 31 1 21 +1
28MAY26 33.00 P 0.00 0.00 0.00 0.71 -0.11 32 0 139 0
28MAY26 34.00 P 0.00 0.00 0.00 0.98 -0.15 31 0 201 0
28MAY26 35.00 P 1.35 1.35 1.35 1.34 -0.19 31 20 281 0
28MAY26 36.00 P 1.90 1.90 1.86 1.76 -0.24 30 12 279 -12
28MAY26 37.00 P 0.00 0.00 0.00 2.29 -0.26 30 0 164 0
28MAY26 38.00 P 0.00 0.00 0.00 2.90 -0.26 30 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 3.59 -0.37 30 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 4.38 -0.35 31 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.17 -0.37 31 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 6.19 -0.20 35 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 7.09 -0.05 37 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 7.79 -0.37 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.98 -0.01 40 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 9.67 -0.40 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.63 -0.40 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.60 -0.40 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.58 -0.40 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.57 -0.40 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 16.04 -0.40 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.53 -0.39 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.01 -0.40 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.50 -0.40 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.99 -0.39 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.48 -0.39 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 56 0
29JUN26 31.00 P 0.60 0.60 0.60 0.50 -0.06 31 3 43 -3
29JUN26 32.00 P 0.85 0.85 0.85 0.72 -0.08 31 1 94 +1
29JUN26 33.00 P 1.08 1.08 1.00 0.99 -0.12 31 2 285 +2
29JUN26 34.00 P 1.31 1.31 1.31 1.30 -0.15 31 2 103 0
29JUN26 35.00 P 0.00 0.00 0.00 1.69 -0.15 31 0 169 0
29JUN26 36.00 P 2.12 2.12 2.12 2.14 -0.18 30 1 176 -1
29JUN26 37.00 P 0.00 0.00 0.00 2.66 -0.21 30 0 301 0
29JUN26 38.00 P 0.00 0.00 0.00 3.26 -0.22 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 3.92 -0.30 30 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 4.68 -0.28 31 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.45 -0.28 31 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 6.39 -0.08 33 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.20 -0.10 33 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.14 -0.08 35 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.00 -0.12 34 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 9.95 -0.12 36 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.88 -0.15 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 11.67 -0.38 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.64 -0.38 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.61 -0.38 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.06 -0.39 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.70 -0.22 45 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 21.01 -0.40 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.50 -0.40 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.99 -0.39 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.48 -0.39 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 -0.04 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 -0.04 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.92 -0.08 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.19 -0.08 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 -0.10 33 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.86 -0.13 33 0 38 0
29SEP26 34.00 P 2.34 2.34 2.34 2.28 -0.13 33 20 182 0
29SEP26 35.00 P 0.00 0.00 0.00 2.74 -0.16 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.24 -0.17 34 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 3.81 -0.19 34 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 4.39 -0.22 34 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.05 -0.23 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.66 -0.31 34 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.47 -0.25 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.01 -0.28 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.02 -0.29 35 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.84 -0.31 36 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 9.42 -0.31 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.57 -0.32 37 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 11.14 -0.33 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.39 -0.28 38 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 12.94 -0.35 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.86 -0.73 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 16.21 -0.38 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 18.70 -0.63 36 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 21.06 -0.39 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.52 -0.40 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.00 -0.39 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.48 -0.40 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30DEC26 26.00 P 0.65 0.65 0.65 0.45 -0.04 32 2 3 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.03 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.03 -0.06 32 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.30 -0.06 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.60 -0.09 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.94 -0.09 32 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.34 -0.11 32 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 2.76 -0.13 32 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 -0.14 32 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.75 -0.16 32 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 4.32 -0.17 33 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.91 -0.18 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 5.55 -0.20 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 -0.22 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.92 -0.24 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.66 -0.24 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.17 -0.27 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 8.95 -0.27 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 9.75 -0.27 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.57 -0.32 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 11.41 -0.31 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.39 -0.28 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.15 -0.74 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 14.05 -0.54 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.35 -0.35 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.71 -0.62 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.12 -0.38 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.56 -0.38 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.02 -0.39 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.49 -0.40 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 -0.09 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 -0.12 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 -0.14 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.85 -0.16 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.05 -0.20 31 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.32 -0.25 31 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 -0.24 32 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 1.98 -0.23 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.34 -0.27 32 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.76 -0.27 32 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.19 -0.29 32 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.70 -0.27 32 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 4.21 -0.29 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.78 -0.29 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.37 -0.30 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.99 -0.34 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.66 -0.34 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.12 -0.43 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.83 -0.44 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.55 -0.45 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.29 -0.46 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.08 -0.46 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.88 -0.46 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.69 -0.46 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.53 -0.46 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.39 -0.50 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.25 -0.46 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.50 -0.45 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.82 -0.51 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.19 -0.43 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.60 -0.43 31 0 0 0
TOTAL PUT 431 20,059 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 12.87
30MAR26 8.25 C 0.00 0.00 0.00 4.62 -0.38 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.41 -0.34 126 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.13 -0.38 83 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.89 -0.36 94 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.64 -0.36 88 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.40 -0.34 90 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.14 -0.35 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.88 -0.38 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.38 -0.37 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.88 -0.37 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.41 -0.36 42 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 1.00 -0.30 46 0 243 0
30MAR26 12.50 C 0.64 0.65 0.64 0.62 -0.26 43 30 224 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.34 -0.20 42 0 765 0
30MAR26 13.50 C 0.22 0.22 0.17 0.16 -0.15 41 16 618 +6
30MAR26 14.00 C 0.13 0.13 0.13 0.07 -0.10 41 4 950 -4
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.05 43 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 161 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 168 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.91 -0.36 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.69 -0.34 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.45 -0.31 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.20 -0.34 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.95 -0.34 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.48 -0.33 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.01 -0.33 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.60 -0.32 41 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.26 -0.22 42 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.95 -0.22 42 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.70 -0.18 42 0 890 0
29APR26 13.50 C 0.00 0.00 0.00 0.50 -0.15 42 0 2,013 0
29APR26 14.00 C 0.35 0.35 0.35 0.34 -0.14 42 1 1,653 0
29APR26 14.50 C 0.27 0.27 0.27 0.23 -0.10 42 3 1,175 0
29APR26 15.00 C 0.18 0.18 0.18 0.15 -0.07 42 5 464 -5
29APR26 15.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 130 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 218 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.96 -0.35 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.72 -0.35 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.48 -0.35 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.24 -0.31 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.03 -0.31 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.58 -0.30 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.17 -0.27 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.80 -0.29 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.45 -0.29 41 0 53 0
28MAY26 12.50 C 1.15 1.15 1.15 1.15 -0.23 41 2 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.91 -0.20 41 0 784 0
28MAY26 13.50 C 0.00 0.00 0.00 0.71 -0.17 41 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.55 -0.14 42 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.42 -0.12 42 0 57 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 -0.09 42 0 29 0
28MAY26 15.50 C 0.00 0.00 0.00 0.25 -0.06 43 0 113 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.05 43 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.48 -0.38 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 -0.37 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.99 -0.38 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.76 -0.37 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.52 -0.37 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.29 -0.37 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.08 -0.33 40 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.63 -0.32 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.31 -0.23 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.97 -0.21 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 -0.32 40 0 30 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 -0.23 40 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 -0.21 41 0 2,332 0
29JUN26 13.50 C 0.86 0.86 0.86 0.90 -0.19 41 30 905 +30
29JUN26 14.00 C 0.73 0.73 0.73 0.73 -0.16 41 2 292 +2
29JUN26 14.50 C 0.00 0.00 0.00 0.59 -0.14 41 0 273 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 -0.12 41 0 440 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 -0.10 41 0 798 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.09 41 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.06 42 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 269 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 -0.34 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 -0.33 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.61 -0.33 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.40 -0.32 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 -0.32 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.80 -0.31 43 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.29 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.08 -0.33 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 -0.26 42 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 -0.13 42 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 -0.22 42 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 -0.20 42 0 77 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 -0.17 42 0 104 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.15 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 -0.14 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.12 41 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.10 41 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.09 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.07 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 -0.30 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.91 -0.30 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 -0.33 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.53 -0.32 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.37 -0.31 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.01 -0.31 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 -0.29 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.39 -0.27 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 -0.26 42 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 -0.24 42 0 50 0
30DEC26 13.00 C 0.00 0.00 0.00 1.67 -0.22 42 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 -0.19 42 0 22 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.18 42 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.17 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 -0.15 42 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.14 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.13 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.12 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.10 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.10 41 0 50 0
30DEC26 18.00 C 0.62 0.62 0.62 0.47 -0.09 41 5 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.07 41 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.08 41 0 12 0
30DEC26 19.50 C 0.46 0.46 0.46 0.32 -0.06 41 5 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.16 -0.33 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.04 -0.25 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.78 -0.41 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.70 -0.31 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.53 -0.21 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.21 -0.29 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.91 -0.28 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.64 -0.26 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.39 -0.25 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 -0.24 42 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.96 -0.22 42 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.77 -0.21 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.19 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 -0.19 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 -0.16 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.18 -0.16 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 -0.15 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 -0.13 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 -0.13 42 0 0 0
30MAR27 17.50 C 0.84 0.84 0.84 0.78 -0.11 42 5 22 +5
TOTAL CALL 108 31,257 +49
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 281 0
30MAR26 12.00 P 0.08 0.09 0.08 0.09 +0.03 41 2 4,534 0
30MAR26 12.50 P 0.22 0.22 0.22 0.21 +0.07 40 7 1,462 0
30MAR26 13.00 P 0.47 0.47 0.47 0.44 +0.14 40 8 1,985 0
30MAR26 13.50 P 0.00 0.00 0.00 0.77 +0.20 40 0 815 0
30MAR26 14.00 P 0.00 0.00 0.00 1.19 +0.27 41 0 606 0
30MAR26 14.50 P 0.00 0.00 0.00 1.65 +0.33 42 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 +0.35 0 0 358 0
30MAR26 15.50 P 0.00 0.00 0.00 2.63 +0.30 0 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.13 +0.32 0 0 15 -5
30MAR26 16.50 P 0.00 0.00 0.00 3.63 +0.36 0 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 4.13 +0.37 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.63 +0.36 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.13 +0.37 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.63 +0.34 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.13 +0.36 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.63 +0.36 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.13 +0.35 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.13 +0.36 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.13 +0.36 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.13 +0.36 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.13 +0.36 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.13 +0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.13 +0.36 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.13 +0.37 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.13 +0.35 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 405 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 375 0
29APR26 12.00 P 0.00 0.00 0.00 0.33 +0.08 40 0 337 0
29APR26 12.50 P 0.45 0.45 0.45 0.51 +0.11 40 1 535 +1
29APR26 13.00 P 0.00 0.00 0.00 0.76 +0.15 40 0 4,478 0
29APR26 13.50 P 0.00 0.00 0.00 1.06 +0.18 40 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.43 +0.23 41 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.82 +0.27 41 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.22 +0.28 39 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.69 +0.32 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.17 +0.36 43 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.66 +0.37 46 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.13 +0.37 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.63 +0.36 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.13 +0.37 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.63 +0.34 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.13 +0.34 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.63 +0.36 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.13 +0.35 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.02 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.15 +0.03 42 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.25 +0.06 43 0 175 0
28MAY26 11.50 P 0.00 0.00 0.00 0.38 +0.08 43 0 162 0
28MAY26 12.00 P 0.00 0.00 0.00 0.55 +0.10 43 0 358 0
28MAY26 12.50 P 0.73 0.73 0.72 0.77 +0.13 43 40 836 +30
28MAY26 13.00 P 0.00 0.00 0.00 1.04 +0.17 44 0 773 0
28MAY26 13.50 P 0.00 0.00 0.00 1.34 +0.20 44 0 164 0
28MAY26 14.00 P 0.00 0.00 0.00 1.69 +0.23 45 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.00 +0.25 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.46 +0.28 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.89 +0.30 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.35 +0.33 50 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.78 +0.31 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.26 +0.31 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.74 +0.32 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.22 +0.33 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.02 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.02 42 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.03 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 +0.05 42 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 +0.07 43 0 692 0
29JUN26 11.50 P 0.00 0.00 0.00 0.53 +0.09 42 0 308 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 +0.11 43 0 213 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 +0.14 43 0 1,760 0
29JUN26 13.00 P 0.00 0.00 0.00 1.22 +0.17 43 0 2,752 0
29JUN26 13.50 P 0.00 0.00 0.00 1.52 +0.19 44 0 1,186 0
29JUN26 14.00 P 0.00 0.00 0.00 1.85 +0.21 44 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.22 +0.25 45 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.60 +0.26 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.02 +0.28 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.45 +0.30 47 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.90 +0.32 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.36 +0.32 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.84 +0.34 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.33 +0.35 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.82 +0.36 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.32 +0.36 60 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.83 +0.37 63 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.33 +0.36 66 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.30 +0.34 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.28 +0.34 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.27 +0.34 75 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.25 +0.33 77 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.13 +0.21 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.13 +0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.13 +0.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.13 +0.35 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.04 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.05 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.06 40 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 +0.06 40 0 62 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.08 40 0 103 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.09 40 0 150 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.10 40 0 97 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 +0.13 40 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 +0.15 39 0 280 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 +0.17 39 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 +0.19 39 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 +0.21 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 +0.22 38 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 +0.24 38 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.51 +0.24 37 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 +0.29 37 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.36 +0.28 37 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.79 +0.29 36 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.23 +0.30 35 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 +0.31 34 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.14 +0.32 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.58 +0.30 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.05 +0.31 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.53 +0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.48 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.45 +0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.41 +0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.40 +0.35 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.38 +0.35 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.37 +0.38 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.34 +0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.32 +0.32 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.04 40 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 +0.05 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.06 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.06 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.07 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.08 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 +0.10 40 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.12 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 +0.13 40 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 1.75 +0.15 40 0 95 0
30DEC26 13.00 P 0.00 0.00 0.00 2.03 +0.16 39 0 185 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 +0.18 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 +0.19 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 +0.21 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 +0.22 38 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.73 +0.23 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 +0.25 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.52 +0.26 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 +0.26 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 +0.27 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.82 +0.31 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.25 +0.29 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.68 +0.28 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.14 +0.29 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.64 +0.33 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 +0.05 40 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 +0.06 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 +0.06 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 +0.08 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 +0.07 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.01 +0.09 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.22 +0.10 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.45 +0.12 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 +0.13 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.97 +0.15 40 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.25 +0.15 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.55 +0.16 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.88 +0.19 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.21 +0.19 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.56 +0.21 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.92 +0.21 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.30 +0.23 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.69 +0.25 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 +0.26 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.54 +0.27 38 0 0 0
TOTAL PUT 58 44,063 +26
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$ 90.48
30MAR26 52.50 C 0.00 0.00 0.00 38.02 -0.03 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.53 -0.03 89 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.03 -0.04 75 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.53 -0.04 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.03 -0.03 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.54 -0.04 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.04 -0.05 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.54 -0.11 42 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 18.04 -0.07 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.54 +0.07 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.05 +0.08 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.55 +0.07 23 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 8.06 +0.07 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 5.64 +0.05 22 0 360 0
30MAR26 87.50 C 0.00 0.00 0.00 3.50 +0.06 23 0 78 0
30MAR26 90.00 C 1.55 1.73 1.25 1.70 -0.07 21 11 492 +1
30MAR26 92.50 C 0.54 0.54 0.54 0.68 -0.03 21 3 1,846 +3
30MAR26 95.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 581 0
30MAR26 97.50 C 0.05 0.07 0.05 0.06 0.00 22 55 159 +36
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 303 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 25.94 +0.25 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.24 +0.02 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.81 +0.05 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.35 +0.23 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.71 +0.07 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.24 +0.06 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.82 +0.04 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.51 +0.02 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 6.38 -0.01 21 0 91 0
29APR26 87.50 C 0.00 0.00 0.00 4.66 +0.09 22 0 241 0
29APR26 90.00 C 0.00 0.00 0.00 3.05 -0.05 21 0 270 0
29APR26 92.50 C 1.74 1.74 1.74 1.88 -0.04 21 6 34 -6
29APR26 95.00 C 0.00 0.00 0.00 1.10 -0.03 21 0 409 0
29APR26 97.50 C 0.00 0.00 0.00 0.61 -0.04 21 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.31 -0.04 21 0 80 0
29APR26 102.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 195 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 113 0
29APR26 107.50 C 0.06 0.06 0.06 0.03 -0.01 22 45 210 +30
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
28MAY26 65.00 C 0.00 0.00 0.00 25.94 -0.35 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.39 -0.46 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.81 -0.58 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.35 -0.50 18 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.96 -0.38 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.54 +0.05 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.24 +0.03 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.09 +0.01 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.13 -0.01 22 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 5.57 -0.03 23 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 4.04 0.00 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.81 -0.04 22 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 1.92 -0.02 22 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 1.30 -0.02 22 0 3 0
28MAY26 100.00 C 0.84 0.84 0.84 0.83 -0.04 22 30 95 -3
28MAY26 102.50 C 0.00 0.00 0.00 0.51 -0.03 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.28 -0.64 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.94 -0.56 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.45 -0.65 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.06 -0.50 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 18.68 -0.38 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.34 -0.27 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.86 +0.04 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.67 +0.04 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 9.62 +0.02 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 7.75 +0.01 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 6.12 0.00 22 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 4.82 -0.01 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.60 -0.01 22 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 2.65 +0.01 22 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 1.91 -0.02 22 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.33 -0.03 22 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.90 -0.03 22 0 160 0
29JUN26 105.00 C 0.73 0.80 0.73 0.60 -0.02 22 63 426 +63
29JUN26 107.50 C 0.00 0.00 0.00 0.39 -0.02 22 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 0.00 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 0.00 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 25.94 -0.61 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.58 -0.58 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.25 -0.45 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.99 -0.31 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.77 -0.23 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.46 +0.06 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.49 +0.06 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.68 +0.05 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 9.04 +0.04 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.58 +0.03 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 5.14 +0.04 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.14 -0.03 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 3.37 +0.04 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 2.73 +0.04 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 2.20 +0.03 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.75 +0.01 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.37 0.00 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.06 +0.01 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.79 0.00 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 0.00 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.45 0.00 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 26.07 -0.65 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.82 -0.58 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.72 -0.37 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.48 -0.38 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.42 -0.35 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.39 -0.43 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.60 +0.02 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.94 +0.02 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.43 +0.02 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.06 +0.01 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.72 -0.02 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.58 -0.01 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.58 +0.03 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.71 +0.01 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.97 0.00 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.40 +0.05 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.87 +0.04 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.39 0.00 23 0 1 0
30DEC26 110.00 C 1.87 1.87 1.87 2.01 -0.01 23 1 3 +1
30DEC26 112.50 C 0.00 0.00 0.00 1.62 -0.01 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.32 -0.01 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.09 -0.01 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.88 -0.01 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 26.77 -0.50 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.63 -0.42 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.52 -0.37 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.46 -0.40 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.54 -0.37 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.68 -0.38 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.84 -0.05 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.27 -0.06 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.78 -0.07 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.47 -0.07 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.23 -0.02 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 8.07 -0.02 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.99 -0.06 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.10 -0.04 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.32 -0.02 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.56 -0.09 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.98 -0.07 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.49 -0.03 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 3.01 -0.06 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.54 -0.09 23 0 2 0
TOTAL CALL 214 13,689 +125
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 264 0
30MAR26 70.00 P 0.03 0.03 0.01 0.01 0.00 54 120 514 +120
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 532 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 404 0
30MAR26 80.00 P 0.06 0.06 0.06 0.01 0.00 28 10 517 0
30MAR26 82.50 P 0.10 0.10 0.10 0.02 0.00 23 28 558 0
30MAR26 85.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 1,416 0
30MAR26 87.50 P 0.48 0.51 0.41 0.41 -0.05 22 19 1,007 0
30MAR26 90.00 P 1.40 1.40 1.12 1.16 -0.12 21 6 145 +3
30MAR26 92.50 P 2.47 2.50 2.47 2.66 -0.09 22 2 121 0
30MAR26 95.00 P 0.00 0.00 0.00 4.68 -0.09 22 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 7.03 -0.09 21 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 9.52 -0.08 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 12.02 -0.08 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.52 -0.08 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.02 -0.08 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.63 +0.03 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.02 -0.08 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.63 +0.03 71 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.13 +0.03 76 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.63 +0.03 81 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.14 +0.04 87 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 29 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 0.18 0.18 0.18 0.01 -0.01 21 6 383 +2
29APR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 329 0
29APR26 80.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 684 0
29APR26 82.50 P 0.52 0.52 0.52 0.30 -0.05 21 4 480 0
29APR26 85.00 P 0.83 0.83 0.83 0.67 -0.09 21 2 60 0
29APR26 87.50 P 0.00 0.00 0.00 1.34 -0.12 21 0 40 0
29APR26 90.00 P 0.00 0.00 0.00 2.27 -0.16 21 0 367 0
29APR26 92.50 P 0.00 0.00 0.00 3.61 -0.15 21 0 490 0
29APR26 95.00 P 0.00 0.00 0.00 5.39 -0.14 21 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 7.40 -0.13 21 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 9.65 -0.11 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.04 -0.09 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.52 -0.08 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.02 -0.08 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.63 +0.03 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.02 -0.08 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.63 +0.03 41 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.13 +0.03 44 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.63 +0.03 47 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 0.01 -0.01 22 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 218 0
28MAY26 75.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 347 0
28MAY26 77.50 P 0.00 0.00 0.00 0.17 -0.03 22 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 0.38 -0.04 22 0 320 0
28MAY26 82.50 P 0.00 0.00 0.00 0.73 -0.06 22 0 40 0
28MAY26 85.00 P 0.00 0.00 0.00 1.28 -0.08 22 0 136 0
28MAY26 87.50 P 0.00 0.00 0.00 2.08 -0.11 22 0 240 0
28MAY26 90.00 P 0.00 0.00 0.00 3.03 -0.16 21 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 4.34 -0.16 21 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 5.95 -0.15 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.91 -0.12 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.98 -0.11 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.21 -0.11 21 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.57 -0.10 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.02 -0.08 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.63 +0.03 28 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.02 -0.08 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.63 +0.03 34 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.13 +0.03 36 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.63 +0.03 38 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 0.00 22 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 22 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 45 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 201 0
29JUN26 75.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 455 0
29JUN26 77.50 P 0.00 0.00 0.00 0.51 -0.03 22 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 0.89 -0.05 22 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 1.44 -0.06 22 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 2.19 -0.07 22 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 3.10 -0.14 22 0 434 0
29JUN26 90.00 P 0.00 0.00 0.00 4.20 -0.10 21 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 5.57 -0.11 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 7.37 -0.11 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.20 -0.11 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 11.20 -0.10 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.32 -0.10 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.66 +0.01 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.05 +0.51 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.46 +0.54 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.84 +0.52 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.27 +0.58 27 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.72 +0.60 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.17 +0.11 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.63 +0.10 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 0.00 23 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 0.00 23 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 -0.01 23 0 123 0
29SEP26 75.00 P 0.00 0.00 0.00 0.98 -0.01 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.44 -0.02 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.05 -0.03 23 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 2.81 -0.04 23 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 3.74 -0.04 23 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 4.82 -0.07 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.98 -0.07 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.33 -0.08 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.88 -0.06 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.59 -0.07 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.43 -0.07 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.37 -0.07 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.69 +0.37 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.85 +0.41 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.10 +0.48 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.33 +0.44 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.69 +0.50 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.04 +0.56 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.39 +0.33 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.80 +0.27 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 -0.02 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 0.79 -0.02 23 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.16 -0.03 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.64 -0.03 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.23 -0.04 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.94 -0.05 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.78 -0.05 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.77 -0.06 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.92 -0.07 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.13 -0.09 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.47 -0.06 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.93 -0.10 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.53 -0.08 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 13.29 -0.08 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.16 0.00 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.40 +0.30 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.45 +0.31 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.58 +0.36 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.75 +0.39 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.03 +0.47 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.25 +0.41 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.55 +0.46 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.64 -0.05 23 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 0.89 -0.06 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.23 -0.07 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.73 -0.09 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.29 -0.11 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 2.95 -0.11 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.74 -0.13 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.66 -0.14 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.67 -0.15 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.86 -0.16 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.05 -0.16 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.33 -0.23 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.84 -0.20 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.37 -0.22 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.33 +0.18 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.17 +0.20 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.08 +0.24 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.08 +0.28 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.88 +0.06 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.97 +0.07 23 0 0 0
TOTAL PUT 197 17,343 +125
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$ 16.50
30MAR26 9.00 C 0.00 0.00 0.00 7.51 -0.05 121 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.26 -0.05 115 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.01 -0.05 109 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.76 -0.05 103 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.51 -0.05 97 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.02 -0.04 110 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.51 -0.05 74 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.01 -0.20 61 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 4.51 -0.05 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.01 -0.04 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.51 -0.04 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.01 -0.04 0 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.52 -0.05 43 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.03 -0.06 40 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 1.57 -0.06 41 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.11 -0.07 36 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 0.76 -0.07 39 0 827 0
30MAR26 16.50 C 0.00 0.00 0.00 0.48 -0.08 39 0 185 0
30MAR26 17.00 C 0.32 0.32 0.32 0.30 -0.05 41 1 242 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 239 0
30MAR26 18.00 C 0.12 0.12 0.12 0.08 -0.03 41 8 489 0
30MAR26 18.50 C 0.08 0.08 0.08 0.04 -0.02 42 15 374 +15
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 297 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 296 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.78 -0.05 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.53 -0.05 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.03 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.53 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.03 -0.18 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.54 -0.05 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.10 +0.01 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.51 -0.15 0 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.02 -0.15 0 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.59 -0.11 32 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.16 -0.06 34 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.75 -0.06 34 0 308 0
29APR26 15.50 C 0.00 0.00 0.00 1.34 -0.06 32 0 855 0
29APR26 16.00 C 1.06 1.06 1.06 1.04 -0.05 33 15 690 +15
29APR26 16.50 C 0.00 0.00 0.00 0.77 -0.07 33 0 489 0
29APR26 17.00 C 0.62 0.62 0.62 0.57 -0.07 34 6 206 0
29APR26 17.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 117 0
29APR26 18.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 26 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.05 -0.16 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.56 -0.03 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.10 0.00 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.60 -0.06 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.16 -0.06 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.66 -0.11 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.23 -0.05 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.83 -0.06 31 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.50 -0.05 33 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.20 -0.05 33 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.93 -0.05 33 0 92 0
28MAY26 17.00 C 0.00 0.00 0.00 0.71 -0.04 33 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.53 -0.03 32 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.38 -0.03 32 0 52 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.03 32 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.54 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.29 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.04 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.79 -0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.55 -0.03 46 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.05 -0.05 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.55 -0.05 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.06 -0.15 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.58 -0.12 38 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.10 -0.10 37 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 -0.14 33 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.16 -0.12 34 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.72 -0.13 34 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.31 -0.06 33 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 -0.06 33 0 387 0
29JUN26 15.50 C 1.61 1.61 1.61 1.58 -0.04 32 15 160 +15
29JUN26 16.00 C 0.00 0.00 0.00 1.31 -0.06 33 0 63 0
29JUN26 16.50 C 0.00 0.00 0.00 1.06 -0.07 33 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.86 -0.06 33 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 0.70 -0.05 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.43 -0.04 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.03 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.54 -0.05 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.29 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.04 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.79 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.55 -0.05 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.05 -0.06 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.55 -0.10 29 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.07 -0.14 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.59 -0.12 33 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 4.14 -0.09 34 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 -0.11 33 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 -0.11 33 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.91 -0.12 33 0 131 0
29SEP26 14.50 C 0.00 0.00 0.00 2.65 -0.07 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 -0.08 36 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.07 -0.07 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.76 -0.07 35 0 237 0
29SEP26 16.50 C 0.00 0.00 0.00 1.54 -0.07 35 0 63 0
29SEP26 17.00 C 0.00 0.00 0.00 1.34 -0.07 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.17 -0.07 35 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.02 -0.05 35 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.88 -0.06 35 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.05 35 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.05 35 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.02 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 7.05 -0.05 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.80 -0.05 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.55 -0.05 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.07 -0.05 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.60 -0.05 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.15 -0.06 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 -0.05 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 -0.04 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.05 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 -0.04 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.17 -0.03 33 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 2.88 -0.03 34 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.68 -0.03 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.43 -0.03 35 0 58 0
30DEC26 16.00 C 2.08 2.08 2.08 2.12 -0.03 34 15 24 -15
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.02 34 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.71 -0.03 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 -0.02 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 -0.02 35 0 124 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.10 -0.02 35 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 -0.02 35 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.88 -0.01 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 -0.03 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.01 36 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 0 0
30MAR27 11.50 C 5.25 5.25 5.25 5.26 -0.05 35 4 4 +4
30MAR27 12.00 C 0.00 0.00 0.00 4.86 -0.05 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.50 -0.05 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.15 -0.04 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.83 -0.04 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.52 -0.04 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.14 -0.04 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 2.97 -0.03 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.72 -0.04 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.41 -0.03 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.21 -0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.01 -0.03 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 -0.02 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.67 -0.02 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.51 -0.02 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.38 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 -0.02 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.15 -0.03 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.96 -0.04 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.01 35 0 0 0
TOTAL CALL 79 19,320 +34
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 683 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 548 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 0.00 42 0 594 0
30MAR26 16.00 P 0.30 0.30 0.26 0.28 +0.01 42 8 431 +3
30MAR26 16.50 P 0.53 0.53 0.53 0.50 +0.02 42 15 129 +15
30MAR26 17.00 P 0.84 0.84 0.82 0.80 0.00 43 19 65 +15
30MAR26 17.50 P 1.21 1.21 1.21 1.18 +0.02 44 20 234 +20
30MAR26 18.00 P 0.00 0.00 0.00 1.57 +0.03 41 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 2.03 +0.04 42 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.51 +0.05 42 0 22 0
30MAR26 19.50 P 0.00 0.00 0.00 3.04 +0.09 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.52 +0.04 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.52 +0.02 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.50 +0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.50 +0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.50 +0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.50 +0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 36 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 0.00 35 0 125 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 0.00 35 0 152 0
29APR26 15.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 390 0
29APR26 15.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 910 0
29APR26 16.00 P 0.54 0.54 0.54 0.54 +0.02 35 5 521 +5
29APR26 16.50 P 0.80 0.81 0.80 0.77 +0.01 35 74 144 0
29APR26 17.00 P 0.00 0.00 0.00 1.07 +0.02 36 0 76 0
29APR26 17.50 P 0.00 0.00 0.00 1.33 -0.05 32 0 91 0
29APR26 18.00 P 0.00 0.00 0.00 1.74 +0.02 34 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.15 +0.03 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.58 +0.03 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.11 +0.10 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.56 +0.05 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.52 +0.02 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.52 +0.04 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.50 +0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.50 +0.05 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 0.00 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 0.00 32 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 0.00 32 0 19 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 0.00 32 0 19 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 0.00 31 0 149 0
28MAY26 15.50 P 0.00 0.00 0.00 0.60 0.00 31 0 130 0
28MAY26 16.00 P 0.00 0.00 0.00 0.82 0.00 31 0 43 0
28MAY26 16.50 P 0.00 0.00 0.00 1.09 +0.01 30 0 63 0
28MAY26 17.00 P 0.00 0.00 0.00 1.40 +0.02 30 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 1.77 +0.05 31 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.18 +0.03 32 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.59 +0.03 31 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.94 -0.05 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.38 +0.04 15 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.76 +0.05 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.75 +0.07 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.73 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
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 35 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 35 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 113 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 1,754 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 0.00 34 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 +0.01 34 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 0.64 +0.02 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.85 +0.02 34 0 149 0
29JUN26 16.00 P 0.00 0.00 0.00 1.09 +0.02 34 0 128 0
29JUN26 16.50 P 0.00 0.00 0.00 1.37 +0.02 34 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 +0.04 34 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.06 +0.06 35 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.37 +0.02 33 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 +0.08 36 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.22 +0.07 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.67 +0.11 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 +0.08 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.02 +0.06 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.01 +0.06 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.98 +0.08 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.96 +0.08 47 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 0.07 -0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 108 0
29SEP26 12.50 P 0.37 0.37 0.37 0.33 -0.01 36 15 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.02 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 -0.02 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.73 -0.02 36 0 22 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.02 36 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 -0.03 36 0 97 0
29SEP26 15.50 P 0.00 0.00 0.00 1.36 -0.02 37 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 -0.03 37 0 89 0
29SEP26 16.50 P 0.00 0.00 0.00 1.91 -0.01 37 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 -0.01 37 0 9 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 -0.02 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 -0.01 38 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 -0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.65 0.00 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.94 -0.12 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 +0.01 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.19 +0.01 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.27 +0.02 42 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.01 +0.03 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.96 +0.04 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 36 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 0.16 +0.01 36 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.01 36 0 55 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 +0.01 36 0 23 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 +0.02 36 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 +0.01 36 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.02 36 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.41 +0.02 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.02 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 1.92 +0.03 37 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 +0.03 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 +0.03 37 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 2.84 +0.03 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 +0.04 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 +0.04 37 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 +0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 +0.04 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.38 +0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.27 +0.02 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.13 +0.05 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.04 +0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 0.00 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 +0.01 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.02 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 +0.01 35 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 +0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 +0.01 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.39 +0.02 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.62 +0.03 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.87 +0.02 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.13 +0.02 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.43 +0.03 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.73 +0.03 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.05 +0.03 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.39 +0.03 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.62 -0.08 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 +0.04 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.35 +0.03 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.73 +0.04 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.53 +0.04 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.36 +0.04 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.23 +0.05 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.13 +0.05 35 0 0 0
TOTAL PUT 156 15,296 +58
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$ 62.25
30MAR26 37.00 C 0.00 0.00 0.00 25.28 +0.65 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.28 +0.65 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.28 +0.65 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.28 +0.65 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.28 +0.65 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.26 +0.62 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.29 +0.65 70 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.29 +0.65 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.29 +0.65 58 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.29 +0.65 52 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.29 +0.65 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.29 +0.64 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.29 +0.64 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.29 +0.79 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.79 +0.79 0 0 265 0
30MAR26 55.00 C 0.00 0.00 0.00 7.30 +0.78 25 0 274 0
30MAR26 57.50 C 0.00 0.00 0.00 4.79 +0.70 0 0 144 0
30MAR26 60.00 C 2.29 2.82 2.27 2.60 +0.53 24 9 147 +6
30MAR26 62.50 C 0.98 1.08 0.98 1.11 +0.30 26 7 222 -5
30MAR26 65.00 C 0.40 0.46 0.40 0.35 +0.11 27 9 316 -5
30MAR26 67.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 157 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 19.52 +0.77 60 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.58 +0.82 60 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.38 +0.62 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.61 +0.84 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.65 +0.87 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.29 +0.50 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.29 +0.50 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.77 +1.16 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.20 +1.05 37 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.50 +0.72 22 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.15 +0.65 20 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 3.36 +0.58 23 0 226 0
29APR26 62.50 C 1.97 1.97 1.97 1.89 +0.33 22 1 59 -1
29APR26 65.00 C 1.07 1.07 1.07 0.94 +0.15 22 10 183 +10
29APR26 67.50 C 0.00 0.00 0.00 0.40 +0.06 22 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 0.00 22 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 17.74 +0.88 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.75 +0.88 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.75 +0.87 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.76 +0.87 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.77 +0.88 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.78 +1.06 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.20 +0.89 27 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.75 +0.71 22 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.47 +0.59 20 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.79 +0.57 22 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.36 +0.38 22 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 1.44 +0.25 23 0 221 0
28MAY26 67.50 C 0.00 0.00 0.00 0.80 +0.17 23 0 244 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 +0.10 23 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.19 +0.05 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.58 +0.77 53 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.58 +0.76 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.59 +0.76 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.59 +0.76 45 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.61 +0.77 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.74 +0.88 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.75 +0.88 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.75 +0.87 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.76 +0.87 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.77 +0.88 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.78 +1.06 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.20 +0.89 26 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.75 +0.71 22 0 81 0
29JUN26 57.50 C 0.00 0.00 0.00 5.48 +0.60 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.79 +0.57 21 0 55 0
29JUN26 62.50 C 2.46 2.46 2.46 2.37 +0.37 21 1 46 +1
29JUN26 65.00 C 0.00 0.00 0.00 1.48 +0.27 21 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.82 +0.16 21 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.44 +0.10 21 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.58 +0.77 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.58 +0.76 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.59 +0.76 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.59 +0.76 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.61 +0.77 36 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.74 +0.88 37 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.75 +0.88 36 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.75 +0.87 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.76 +0.87 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.77 +0.88 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.78 +1.06 28 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.20 +0.86 22 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.84 +0.71 19 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.85 +0.62 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.19 +0.59 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.84 +0.38 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.93 +0.28 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.27 +0.17 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.87 +0.14 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.55 +0.11 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 +0.07 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.58 +0.76 35 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.59 +0.76 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.59 +0.76 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.61 +0.77 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.74 +0.88 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.75 +0.88 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.75 +0.87 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.76 +0.87 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.77 +0.88 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.78 +1.04 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.20 +0.79 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.98 +0.68 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.12 +0.59 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.59 +0.60 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.28 +0.37 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.37 +0.30 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.68 +0.24 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.18 +0.15 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.83 +0.14 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.55 +0.10 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.35 +0.06 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 +0.04 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.74 +0.88 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.75 +0.88 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.75 +0.87 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.76 +0.87 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.77 +0.88 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.78 +1.00 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.29 +0.73 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.28 +0.67 17 0 5 0
30MAR27 57.50 C 0.00 0.00 0.00 6.57 +0.61 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.96 +0.48 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.81 +0.41 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.87 +0.34 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.13 +0.29 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.55 +0.17 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.18 +0.20 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.83 +0.15 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.57 +0.10 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 +0.08 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 +0.05 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 +0.04 17 0 0 0
TOTAL CALL 37 4,857 +6
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 -0.07 26 0 205 0
30MAR26 60.00 P 0.54 0.54 0.32 0.37 -0.25 26 31 376 -2
30MAR26 62.50 P 1.32 1.32 1.32 1.35 -0.51 27 15 220 -15
30MAR26 65.00 P 0.00 0.00 0.00 3.14 -0.70 30 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 5.45 -0.62 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.75 -0.80 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.25 -0.80 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.85 -0.70 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.34 -0.71 67 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.84 -0.71 75 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.38 -0.67 87 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.85 -0.70 91 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.09 -0.07 22 0 159 0
29APR26 57.50 P 0.00 0.00 0.00 0.31 -0.18 22 0 208 0
29APR26 60.00 P 1.02 1.02 1.01 0.88 -0.32 22 8 208 0
29APR26 62.50 P 0.00 0.00 0.00 1.90 -0.57 21 0 109 0
29APR26 65.00 P 0.00 0.00 0.00 3.60 -0.67 23 0 115 0
29APR26 67.50 P 0.00 0.00 0.00 5.50 -0.74 22 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.79 -0.79 22 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.25 -0.80 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.85 -0.70 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.34 -0.71 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.84 -0.71 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.38 -0.67 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.85 -0.70 52 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.20 -0.07 22 0 63 0
28MAY26 55.00 P 0.00 0.00 0.00 0.53 -0.14 22 0 93 0
28MAY26 57.50 P 0.00 0.00 0.00 1.14 -0.25 22 0 119 0
28MAY26 60.00 P 0.00 0.00 0.00 2.11 -0.45 22 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 3.68 -0.49 23 0 141 0
28MAY26 65.00 P 0.00 0.00 0.00 5.52 -0.60 24 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 7.41 -0.69 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.74 -0.66 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.30 -0.47 30 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.70 -0.48 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.12 -0.50 34 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.60 -0.48 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.03 -0.51 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.52 -0.49 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.30 -0.09 21 0 33 0
29JUN26 55.00 P 0.00 0.00 0.00 0.69 -0.17 21 0 88 0
29JUN26 57.50 P 0.00 0.00 0.00 1.36 -0.27 21 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 2.42 -0.36 21 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.90 -0.48 21 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.73 -0.56 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.56 -0.68 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.92 -0.56 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.45 -0.40 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.77 -0.48 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.18 -0.50 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.64 -0.49 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.11 -0.49 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.52 -0.54 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 -0.05 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.60 -0.11 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.16 -0.19 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.99 -0.26 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.08 -0.38 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.50 -0.31 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.01 -0.54 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.89 -0.63 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.29 -0.38 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.59 -0.64 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.00 -0.56 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.46 -0.47 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.85 -0.48 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.28 -0.48 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.71 -0.48 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 -0.04 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 -0.05 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.39 -0.07 17 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.76 -0.12 17 0 18 0
30DEC26 55.00 P 0.00 0.00 0.00 1.38 -0.18 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.21 -0.26 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.31 -0.37 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.70 -0.45 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.17 -0.52 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.01 -0.60 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.36 -0.36 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.63 -0.64 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.00 -0.57 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.46 -0.47 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.86 -0.47 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.28 -0.48 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.71 -0.48 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 -0.03 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.31 -0.04 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.52 -0.06 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.92 -0.11 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.55 -0.18 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.42 -0.27 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.57 -0.32 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.93 -0.41 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.37 -0.47 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.17 -0.55 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.47 -0.32 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.70 -0.61 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.06 -0.55 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.46 -0.58 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.89 -0.56 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.28 -0.70 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.84 -0.58 27 0 0 0
TOTAL PUT 54 4,871 -17
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$ 25.08
30MAR26 15.50 C 0.00 0.00 0.00 9.59 +0.03 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.09 -0.04 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.59 +0.01 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.09 -0.09 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.59 +0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.10 -0.06 71 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.60 +0.04 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.10 +0.02 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.60 -0.04 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.10 +0.02 48 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.10 -0.10 37 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.10 +0.01 27 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 2.12 +0.04 27 0 33 0
30MAR26 24.00 C 1.24 1.24 1.24 1.32 +0.06 34 8 30 0
30MAR26 25.00 C 0.60 0.62 0.60 0.62 -0.02 31 36 138 +36
30MAR26 26.00 C 0.25 0.27 0.24 0.26 -0.01 32 59 163 -11
30MAR26 27.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 275 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 186 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 37.00 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 7.59 -0.14 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.60 -0.14 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.11 -0.14 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.61 -0.14 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.13 -0.14 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.17 -0.12 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.24 0.00 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.39 +0.01 29 0 15 0
29APR26 24.00 C 1.66 1.66 1.66 1.71 +0.05 31 1 30 -1
29APR26 25.00 C 0.00 0.00 0.00 1.04 -0.02 28 0 143 0
29APR26 26.00 C 0.00 0.00 0.00 0.63 -0.02 28 0 199 0
29APR26 27.00 C 0.35 0.36 0.35 0.36 -0.01 29 19 266 +15
29APR26 28.00 C 0.17 0.17 0.17 0.19 -0.01 29 32 153 +32
29APR26 29.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 0.00 30 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 37 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 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 7.15 -0.19 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.67 -0.18 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.18 -0.18 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.69 -0.15 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.25 -0.11 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.30 -0.11 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.43 +0.02 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.63 +0.01 29 0 15 0
28MAY26 24.00 C 1.98 1.98 1.98 2.03 +0.08 31 6 57 +6
28MAY26 25.00 C 0.00 0.00 0.00 1.45 +0.08 30 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.97 +0.04 29 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.64 +0.02 29 0 47 0
28MAY26 28.00 C 0.37 0.40 0.37 0.41 +0.01 29 21 36 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.68 -0.09 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.19 -0.13 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.71 -0.12 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.22 -0.13 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.74 -0.13 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.26 -0.13 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.79 -0.12 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.32 -0.10 30 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.37 -0.11 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.52 +0.03 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.83 +0.02 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.15 +0.03 29 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 1.58 +0.02 28 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 1.13 +0.03 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.78 +0.02 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.52 +0.01 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 0.00 28 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 0.00 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 7.75 -0.09 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.28 -0.14 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.81 -0.14 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.35 -0.12 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.91 -0.09 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.45 -0.09 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.55 -0.13 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.79 +0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.11 +0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.53 +0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.09 +0.01 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.66 -0.01 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.32 0.00 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 0.00 0.00 0.00 0.62 0.00 31 0 48 0
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 0.00 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 0.00 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 31 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 7.78 -0.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.31 -0.11 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.86 -0.14 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.41 -0.09 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.98 -0.12 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.56 -0.13 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.77 -0.12 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.08 +0.02 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.46 +0.01 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.93 +0.02 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.48 +0.06 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 2.09 +0.07 30 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.73 +0.03 30 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 +0.03 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 +0.03 30 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 +0.01 30 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 +0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 +0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 +0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 +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 0.30 +0.01 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.38 -0.14 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.95 -0.14 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.52 -0.14 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.12 -0.13 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.73 -0.13 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.00 -0.13 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.39 -0.08 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.82 +0.02 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.31 +0.01 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.86 +0.05 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.47 +0.03 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.15 +0.06 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.78 -0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 +0.01 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.33 +0.01 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.15 +0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.99 +0.03 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
TOTAL CALL 182 6,946 +92
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 78 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 1,340 0
30MAR26 24.00 P 0.22 0.22 0.22 0.19 -0.03 32 16 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.56 -0.04 33 0 230 0
30MAR26 26.00 P 1.27 1.27 1.26 1.14 -0.09 31 21 247 -6
30MAR26 27.00 P 0.00 0.00 0.00 1.98 -0.10 32 0 154 0
30MAR26 28.00 P 0.00 0.00 0.00 2.93 -0.02 33 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.97 +0.03 60 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.97 +0.02 69 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.97 +0.03 77 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.97 +0.03 85 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.97 +0.03 92 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.97 +0.02 99 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.97 +0.02 105 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.97 +0.03 112 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 0.00 30 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 138 0
29APR26 23.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 155 0
29APR26 24.00 P 0.00 0.00 0.00 0.52 -0.03 29 0 115 0
29APR26 25.00 P 0.00 0.00 0.00 0.95 -0.03 30 0 188 0
29APR26 26.00 P 0.00 0.00 0.00 1.48 -0.09 28 0 199 0
29APR26 27.00 P 0.00 0.00 0.00 2.19 -0.10 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.05 -0.03 29 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 3.96 -0.03 29 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 4.97 +0.02 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.97 +0.02 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.97 +0.03 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.97 +0.03 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.97 +0.03 53 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.97 +0.02 57 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.97 +0.02 60 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.97 +0.03 64 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.25 0.00 30 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.47 0.00 30 0 20 0
28MAY26 24.00 P 0.00 0.00 0.00 0.77 -0.03 29 0 64 0
28MAY26 25.00 P 0.00 0.00 0.00 1.19 -0.05 29 0 111 0
28MAY26 26.00 P 1.78 1.78 1.77 1.73 -0.08 28 30 307 0
28MAY26 27.00 P 0.00 0.00 0.00 2.40 -0.10 28 0 17 0
28MAY26 28.00 P 0.00 0.00 0.00 3.23 -0.01 29 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.08 -0.01 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.99 -0.01 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.98 +0.02 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.97 +0.03 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.97 +0.03 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.97 +0.03 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.97 +0.02 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.97 +0.02 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.97 +0.03 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 28 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 0.00 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 0.00 28 0 63 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 0.00 28 0 85 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 -0.02 27 0 64 0
29JUN26 24.00 P 0.00 0.00 0.00 1.23 +0.01 27 0 187 0
29JUN26 25.00 P 0.00 0.00 0.00 1.75 0.00 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 2.38 0.00 26 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 3.09 -0.01 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.00 0.00 28 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.86 -0.01 27 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.60 -0.01 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.51 -0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.44 -0.01 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.38 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.33 -0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.29 -0.01 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.25 -0.01 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.21 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 0.00 31 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 0.00 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 0.00 31 0 30 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.01 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.01 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.01 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.02 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 -0.01 30 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.87 -0.01 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 2.40 -0.03 29 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.00 -0.04 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 3.77 -0.02 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.51 +0.11 30 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.24 +0.08 29 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 6.02 +0.06 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.92 +0.10 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.81 +0.10 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.73 +0.11 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.66 +0.13 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.61 +0.14 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.57 +0.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.54 +0.14 0 0 0 0
30DEC26 17.50 P 0.33 0.33 0.33 0.28 +0.01 30 5 7 +5
30DEC26 18.00 P 0.00 0.00 0.00 0.35 0.00 30 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.01 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 0.00 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 0.00 30 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 0.00 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.42 -0.01 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 -0.02 30 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.29 -0.04 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.85 -0.04 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.44 -0.06 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.09 -0.06 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.81 +0.04 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 +0.07 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.41 +0.09 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.23 +0.09 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.08 +0.09 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.96 +0.10 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 +0.10 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.76 +0.11 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.69 +0.13 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.63 +0.13 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 0.00 30 0 6 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 0.00 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 -0.01 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.85 0.00 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 0.00 30 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.28 -0.03 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.66 -0.01 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.08 -0.03 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.57 -0.02 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.12 -0.01 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.73 -0.03 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.38 -0.03 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.08 +0.07 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.82 +0.07 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.60 +0.08 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.41 +0.09 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.24 +0.10 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.10 +0.11 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.97 +0.06 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.87 +0.11 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.78 +0.13 29 0 0 0
TOTAL PUT 72 6,448 -1
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$ 402.80
20MAR26 290.00 C 0.00 0.00 0.00 112.84 -1.62 0 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 107.84 -1.62 0 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 102.84 -2.98 0 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 92.84 -2.98 0 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 82.85 -1.80 97 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 72.85 -1.62 82 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 62.85 -1.63 68 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 52.85 -1.64 52 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 42.86 -1.65 53 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 32.88 -1.69 46 0 0 0
20MAR26 380.00 C 0.00 0.00 0.00 22.96 -1.78 40 0 30 0
20MAR26 390.00 C 14.69 14.69 12.65 13.25 -2.45 32 58 69 +7
20MAR26 400.00 C 6.30 6.30 4.63 4.97 -2.07 28 119 157 +63
20MAR26 410.00 C 1.70 2.00 0.76 1.23 -1.11 31 1,002 1,542 +664
20MAR26 420.00 C 0.25 0.25 0.22 0.25 -0.28 35 13 1,599 -10
20MAR26 430.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 344 0
20MAR26 440.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 97 0
20MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
20MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
20MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27MAR26 290.00 C 0.00 0.00 0.00 113.43 -1.38 103 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 108.44 -1.38 99 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 102.99 -2.83 0 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 93.00 -2.82 49 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 83.48 -1.40 77 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 73.01 -1.64 31 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 63.03 -1.65 37 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 53.05 -1.68 34 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 43.13 -1.73 32 0 0 0
27MAR26 370.00 C 0.00 0.00 0.00 33.33 -1.80 30 0 0 0
27MAR26 380.00 C 0.00 0.00 0.00 23.87 -1.86 29 0 0 0
27MAR26 390.00 C 16.95 16.95 15.96 14.95 -2.57 25 60 85 +55
27MAR26 400.00 C 8.00 8.00 8.00 7.89 -1.94 24 20 54 +15
27MAR26 410.00 C 4.33 4.33 3.00 3.53 -1.39 25 453 296 +171
27MAR26 420.00 C 1.45 1.45 1.20 1.33 -0.78 25 44 276 +40
27MAR26 430.00 C 0.55 0.55 0.50 0.44 -0.34 26 45 124 +45
27MAR26 440.00 C 0.00 0.00 0.00 0.12 -0.13 26 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 187.98 -1.75 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 183.69 -0.79 165 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 178.70 -0.79 159 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 173.70 -0.79 154 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 168.70 -0.80 148 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 163.00 -1.71 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 158.01 -1.70 77 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 153.71 -0.80 133 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 148.02 -1.69 74 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 143.72 -0.80 123 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 138.02 -1.69 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 133.73 -0.79 114 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 128.73 -0.80 109 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 123.74 -0.80 105 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 118.74 -0.80 101 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 113.70 -1.11 95 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 108.76 -1.06 92 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 103.76 -2.06 88 0 0 0
30MAR26 310.00 C 93.40 94.20 92.23 93.06 -2.76 0 305 249 -56
30MAR26 320.00 C 0.00 0.00 0.00 83.77 -1.11 71 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 73.09 -1.60 37 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 63.11 -1.70 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 53.05 -2.45 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 43.26 -1.82 30 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 33.52 -1.90 28 0 60 0
30MAR26 380.00 C 23.00 24.17 23.00 24.13 -1.95 26 2 45 0
30MAR26 390.00 C 14.77 15.95 14.77 15.32 -2.56 23 5 355 +3
30MAR26 400.00 C 9.71 9.85 8.00 8.10 -2.00 22 168 3,294 +39
30MAR26 410.00 C 4.81 4.81 3.64 3.99 -1.30 23 214 4,879 -58
30MAR26 420.00 C 2.37 2.37 1.31 1.78 -0.83 24 760 6,364 -21
30MAR26 430.00 C 0.90 0.90 0.61 0.74 -0.46 25 207 5,154 -143
30MAR26 440.00 C 0.47 0.47 0.33 0.31 -0.26 27 79 4,846 -69
30MAR26 450.00 C 0.25 0.25 0.25 0.12 -0.14 28 5 6,703 -5
30MAR26 460.00 C 0.00 0.00 0.00 0.05 -0.07 29 0 7,069 0
30MAR26 470.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 3,955 0
30MAR26 480.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,494 0
30MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9,108 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 54 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 57 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 59 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 113.70 -2.05 35 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 108.76 -2.02 37 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 103.76 -2.06 34 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 93.70 -2.23 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 84.72 -1.23 41 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 74.35 -1.34 33 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 64.29 -1.68 28 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 54.74 -1.71 27 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 45.50 -1.71 26 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 36.71 -1.70 25 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 28.55 -1.66 25 0 103 0
29APR26 390.00 C 0.00 0.00 0.00 21.13 -2.36 24 0 390 0
29APR26 400.00 C 15.91 16.41 14.00 14.96 -1.91 23 203 1,975 0
29APR26 410.00 C 11.10 11.10 9.83 10.11 -1.30 23 66 4,779 +10
29APR26 420.00 C 7.44 7.44 6.20 6.58 -1.04 23 572 5,548 +111
29APR26 430.00 C 4.63 4.68 4.04 4.20 -1.13 23 275 2,606 -52
29APR26 440.00 C 3.00 3.00 2.62 2.67 -0.74 24 157 2,905 +58
29APR26 450.00 C 2.00 2.03 1.73 1.55 -0.74 24 60 2,312 +56
29APR26 460.00 C 1.56 1.56 1.50 0.86 -0.74 24 20 1,822 0
29APR26 470.00 C 0.99 0.99 0.96 0.46 -0.61 24 16 2,390 0
29APR26 480.00 C 0.00 0.00 0.00 0.24 -0.47 24 0 1,919 0
29APR26 490.00 C 0.00 0.00 0.00 0.12 -0.36 24 0 1,262 0
29APR26 500.00 C 0.00 0.00 0.00 0.06 -0.26 24 0 10,324 0
29APR26 510.00 C 0.00 0.00 0.00 0.03 -0.19 24 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.02 -0.13 25 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 -0.10 25 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 -0.07 27 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 818 0
28MAY26 290.00 C 0.00 0.00 0.00 114.34 -2.78 30 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 109.40 -3.49 29 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 105.06 -2.94 37 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 95.35 -2.92 35 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 85.67 -2.71 33 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 76.14 -0.92 31 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 65.95 -1.75 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 56.84 -1.78 26 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 48.11 -1.81 26 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 39.88 -1.81 25 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 32.25 -1.80 24 0 1 0
28MAY26 390.00 C 24.97 24.98 24.97 25.45 -2.48 24 60 369 +30
28MAY26 400.00 C 20.98 20.98 20.98 19.56 -2.03 24 30 833 +30
28MAY26 410.00 C 15.63 15.63 14.09 14.81 -1.33 24 97 1,367 +97
28MAY26 420.00 C 10.80 11.34 10.80 10.91 -1.17 24 64 1,489 +46
28MAY26 430.00 C 8.85 8.85 7.86 8.20 -1.13 24 112 1,234 +51
28MAY26 440.00 C 6.45 6.50 5.89 5.99 -0.98 24 83 1,733 -38
28MAY26 450.00 C 4.65 4.75 4.50 4.43 -0.78 25 134 1,752 +125
28MAY26 460.00 C 3.62 3.62 3.33 3.16 -0.86 25 293 6,018 +233
28MAY26 470.00 C 0.00 0.00 0.00 2.24 -0.78 25 0 2,929 0
28MAY26 480.00 C 0.00 0.00 0.00 1.57 -0.70 26 0 3,318 0
28MAY26 490.00 C 0.00 0.00 0.00 1.10 -0.61 26 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.76 -0.53 26 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.53 -0.45 26 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.37 -0.38 27 0 340 0
28MAY26 530.00 C 0.00 0.00 0.00 0.25 -0.31 27 0 255 0
28MAY26 540.00 C 0.82 0.86 0.82 0.18 -0.25 27 11 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.12 -0.22 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.08 -0.19 28 0 450 0
28MAY26 570.00 C 0.00 0.00 0.00 0.06 -0.15 28 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.04 -0.13 28 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.03 -0.10 29 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.02 -0.09 29 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 185.63 -1.13 62 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 179.43 -2.79 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 175.75 -1.42 58 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 170.81 -1.42 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 164.55 -2.84 30 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 160.92 -1.53 53 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 154.62 -2.89 27 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 149.66 -2.92 27 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 144.71 -2.72 28 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 139.76 -2.97 28 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 136.27 -1.55 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 131.37 -0.92 44 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 126.37 -0.96 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 120.97 -1.51 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 116.12 -1.52 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 110.58 -2.31 31 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 106.45 -1.55 35 0 139 0
29JUN26 310.00 C 0.00 0.00 0.00 96.86 -2.50 33 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 87.35 -1.71 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 78.04 -0.58 30 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 67.73 -1.87 26 0 94 0
29JUN26 350.00 C 60.00 61.00 60.00 59.87 -2.56 27 4 90 0
29JUN26 360.00 C 0.00 0.00 0.00 50.76 -3.30 25 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 43.01 -1.88 25 0 640 0
29JUN26 380.00 C 0.00 0.00 0.00 35.87 -2.72 24 0 496 0
29JUN26 390.00 C 0.00 0.00 0.00 29.63 -2.43 24 0 477 0
29JUN26 400.00 C 25.03 25.03 23.90 23.90 -2.10 24 501 1,364 +430
29JUN26 410.00 C 19.69 19.69 18.75 18.75 -1.92 24 920 1,715 +836
29JUN26 420.00 C 14.91 15.38 14.91 14.93 -1.71 24 31 5,919 0
29JUN26 430.00 C 11.88 12.10 11.88 11.88 -1.42 24 2 1,664 +2
29JUN26 440.00 C 9.96 9.96 9.28 9.28 -1.24 25 150 1,388 +30
29JUN26 450.00 C 7.70 7.80 7.40 7.40 -0.92 25 170 2,283 -153
29JUN26 460.00 C 6.10 6.10 5.99 5.92 -0.62 26 100 3,701 0
29JUN26 470.00 C 4.99 4.99 4.99 4.63 -0.49 26 30 1,924 0
29JUN26 480.00 C 4.00 4.27 3.99 3.62 -0.37 26 1,501 4,320 +1,470
29JUN26 490.00 C 3.37 3.37 3.37 2.83 -0.28 27 30 4,972 0
29JUN26 500.00 C 0.00 0.00 0.00 2.21 -0.21 27 0 1,996 0
29JUN26 510.00 C 0.00 0.00 0.00 1.73 -0.16 27 0 569 0
29JUN26 520.00 C 0.00 0.00 0.00 1.36 -0.11 28 0 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 1.07 -0.08 28 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.82 -0.05 28 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 0.65 -0.03 28 0 246 0
29JUN26 560.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.33 0.00 29 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.22 0.00 30 0 28 0
29SEP26 290.00 C 0.00 0.00 0.00 118.70 -3.34 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.92 -3.23 32 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.58 -2.73 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 100.35 -2.43 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 91.14 -2.36 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.48 -2.08 29 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 74.04 -1.97 28 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 65.60 -2.32 27 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 57.86 -2.40 26 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 50.67 -2.33 26 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 43.99 -2.27 26 0 19 0
29SEP26 390.00 C 39.20 39.20 37.92 38.26 -2.30 26 31 243 +30
29SEP26 400.00 C 33.35 33.35 33.35 32.79 -2.11 26 5 397 0
29SEP26 410.00 C 27.73 27.83 27.59 28.02 -1.88 25 400 2,017 +392
29SEP26 420.00 C 24.40 24.40 23.90 23.90 -1.78 25 8 3,675 0
29SEP26 430.00 C 20.00 20.00 20.00 20.54 -1.26 26 2 560 0
29SEP26 440.00 C 0.00 0.00 0.00 17.44 -1.12 26 0 2,494 0
29SEP26 450.00 C 15.23 15.25 14.81 14.73 -0.83 26 401 860 0
29SEP26 460.00 C 12.73 12.73 12.73 12.33 -0.69 26 1 208 +1
29SEP26 470.00 C 0.00 0.00 0.00 10.42 -0.44 26 0 1,496 0
29SEP26 480.00 C 0.00 0.00 0.00 8.64 -0.31 26 0 81 0
29SEP26 490.00 C 0.00 0.00 0.00 7.29 -0.14 26 0 143 0
29SEP26 500.00 C 0.00 0.00 0.00 6.01 -0.03 26 0 260 0
29SEP26 510.00 C 0.00 0.00 0.00 5.06 +0.07 26 0 478 0
29SEP26 520.00 C 0.00 0.00 0.00 4.17 +0.16 27 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 3.50 +0.20 27 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 2.90 +0.35 27 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 2.33 +0.25 27 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 1.95 +0.29 27 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.58 +0.24 27 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 1.34 +0.28 27 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 1.11 +0.27 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.92 +0.25 27 0 103 0
30DEC26 290.00 C 0.00 0.00 0.00 118.70 -3.42 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 113.92 -3.49 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 109.58 -3.52 28 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 100.52 -3.47 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 93.80 -1.96 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 84.04 -3.31 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 77.79 -1.70 28 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 70.04 -1.93 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 62.95 -1.98 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 56.30 -2.14 26 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 50.16 -2.03 26 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 45.14 -1.49 26 0 32 0
30DEC26 400.00 C 0.00 0.00 0.00 39.88 -1.54 26 0 1,260 0
30DEC26 410.00 C 0.00 0.00 0.00 34.76 -2.14 26 0 2,549 0
30DEC26 420.00 C 0.00 0.00 0.00 30.76 -1.80 26 0 2,874 0
30DEC26 430.00 C 27.92 27.92 27.92 27.51 -1.29 26 2 719 +2
30DEC26 440.00 C 0.00 0.00 0.00 24.31 -0.93 26 0 710 0
30DEC26 450.00 C 0.00 0.00 0.00 21.48 -0.76 26 0 809 0
30DEC26 460.00 C 0.00 0.00 0.00 18.90 -0.43 26 0 259 0
30DEC26 470.00 C 0.00 0.00 0.00 16.75 -0.24 27 0 83 0
30DEC26 480.00 C 0.00 0.00 0.00 14.61 -0.05 27 0 180 0
30DEC26 490.00 C 0.00 0.00 0.00 13.01 +0.16 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 11.43 +0.34 27 0 552 0
30DEC26 510.00 C 0.00 0.00 0.00 10.06 +0.45 27 0 99 0
30DEC26 520.00 C 9.60 9.60 9.60 8.92 +0.60 27 5 383 0
30DEC26 530.00 C 0.00 0.00 0.00 7.78 +0.69 27 0 232 0
30DEC26 540.00 C 0.00 0.00 0.00 6.91 +0.73 28 0 82 0
30DEC26 550.00 C 7.02 7.02 7.02 5.95 +0.83 27 30 93 +11
30DEC26 560.00 C 0.00 0.00 0.00 5.19 +0.80 28 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 122.49 -2.12 31 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 115.11 -5.21 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 110.86 -5.21 26 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 102.69 -5.06 26 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 97.57 -2.02 29 0 37 0
30MAR27 330.00 C 0.00 0.00 0.00 87.36 -4.24 26 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 81.30 -1.04 27 0 188 0
30MAR27 350.00 C 0.00 0.00 0.00 74.77 -2.36 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 68.04 -2.31 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 61.98 -1.98 26 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 55.86 -2.26 26 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 50.41 -2.20 26 0 63 0
30MAR27 400.00 C 0.00 0.00 0.00 44.99 -3.02 25 0 885 0
30MAR27 410.00 C 0.00 0.00 0.00 41.19 -2.20 26 0 867 0
30MAR27 420.00 C 0.00 0.00 0.00 36.57 -2.62 26 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 32.99 -2.15 26 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 29.79 -2.18 26 0 112 0
30MAR27 450.00 C 27.28 27.28 27.28 26.94 -1.79 26 15 70 +4
30MAR27 460.00 C 24.53 24.68 24.52 24.39 -1.62 26 71 167 +69
30MAR27 470.00 C 21.98 22.38 21.98 22.11 -1.41 26 75 261 +75
30MAR27 480.00 C 0.00 0.00 0.00 20.07 -1.15 27 0 273 0
30MAR27 490.00 C 18.68 18.68 18.28 17.80 -1.11 27 140 291 -104
30MAR27 500.00 C 17.20 17.20 16.80 15.94 -0.88 27 31 269 -31
30MAR27 510.00 C 0.00 0.00 0.00 14.23 -0.85 27 0 12 0
30MAR27 520.00 C 0.00 0.00 0.00 12.53 -0.81 27 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 10.92 -0.59 26 0 4 0
30MAR27 540.00 C 0.00 0.00 0.00 9.71 -0.57 26 0 14 0
TOTAL CALL 10,468 235,870 +4,561
20MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 340.00 P 0.01 0.01 0.01 0.01 0.00 78 400 405 +400
20MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 30 0
20MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 42 0
20MAR26 370.00 P 0.15 0.16 0.15 0.03 -0.07 46 12 134 -8
20MAR26 380.00 P 0.20 0.20 0.20 0.11 -0.14 40 2 278 -2
20MAR26 390.00 P 0.38 0.38 0.38 0.46 -0.28 33 10 1,410 +10
20MAR26 400.00 P 2.15 2.50 1.72 2.20 -0.08 28 353 1,245 +76
20MAR26 410.00 P 7.05 8.82 7.05 8.17 +0.60 29 15 523 -13
20MAR26 420.00 P 16.05 18.45 16.05 17.31 +1.22 31 122 85 -30
20MAR26 430.00 P 0.00 0.00 0.00 27.22 +1.56 38 0 57 0
20MAR26 440.00 P 0.00 0.00 0.00 37.20 +1.60 0 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 47.20 +1.60 0 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 57.20 +1.60 0 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 67.20 +1.60 0 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 77.20 +1.60 0 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 87.20 +1.60 0 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 97.29 +1.69 123 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 107.29 +1.69 133 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 117.20 +1.60 0 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 127.20 +1.60 0 0 0 0
20MAR26 540.00 P 0.00 0.00 0.00 137.29 +1.69 161 0 0 0
27MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
27MAR26 350.00 P 0.00 0.00 0.00 0.03 -0.06 34 0 100 0
27MAR26 360.00 P 0.00 0.00 0.00 0.10 -0.11 33 0 0 0
27MAR26 370.00 P 0.00 0.00 0.00 0.30 -0.17 31 0 63 0
27MAR26 380.00 P 0.92 0.95 0.87 0.82 -0.21 28 60 92 +60
27MAR26 390.00 P 1.95 2.10 1.70 2.08 -0.19 26 327 1,200 +240
27MAR26 400.00 P 4.48 5.43 4.28 5.09 +0.35 25 95 218 -30
27MAR26 410.00 P 10.52 11.50 9.49 10.29 +0.46 24 64 50 -44
27MAR26 420.00 P 18.96 18.96 18.96 18.28 +1.39 25 11 20 -10
27MAR26 430.00 P 0.00 0.00 0.00 27.46 +1.31 26 0 1 0
27MAR26 440.00 P 0.00 0.00 0.00 37.22 +1.53 26 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 47.20 +1.60 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 57.20 +1.60 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 67.20 +1.60 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 77.20 +1.60 0 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 87.55 +1.95 65 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 97.29 +1.69 62 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 107.55 +1.95 76 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 117.55 +1.95 82 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 127.20 +1.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 108 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 104 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 101 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 97 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 87 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 83 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 80 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 74 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 70 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 64 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 978 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 1,094 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 1,153 0
30MAR26 340.00 P 0.00 0.00 0.00 0.03 -0.07 35 0 1,783 0
30MAR26 350.00 P 0.18 0.18 0.17 0.06 -0.11 32 5 7,633 0
30MAR26 360.00 P 0.30 0.30 0.29 0.16 -0.18 30 4 10,067 0
30MAR26 370.00 P 0.66 0.66 0.46 0.42 -0.24 28 31 4,273 0
30MAR26 380.00 P 1.00 1.13 0.88 1.00 -0.29 26 456 6,754 +382
30MAR26 390.00 P 2.14 2.56 1.99 2.32 -0.22 24 200 5,471 +31
30MAR26 400.00 P 4.60 5.95 4.60 5.34 +0.34 23 804 13,495 -140
30MAR26 410.00 P 10.30 11.95 10.30 10.68 +0.28 22 40 7,937 -19
30MAR26 420.00 P 17.80 19.51 17.80 18.90 +1.54 25 60 6,462 -1
30MAR26 430.00 P 28.20 28.20 28.00 28.00 +1.46 28 20 5,754 -20
30MAR26 440.00 P 37.95 37.95 36.10 37.50 +1.58 29 39 1,847 -5
30MAR26 450.00 P 0.00 0.00 0.00 47.46 +1.79 35 0 686 -356
30MAR26 460.00 P 0.00 0.00 0.00 57.20 +1.60 0 0 1,038 -102
30MAR26 470.00 P 0.00 0.00 0.00 67.20 +1.60 0 0 74 -99
30MAR26 480.00 P 0.00 0.00 0.00 77.20 +1.60 0 0 184 0
30MAR26 490.00 P 0.00 0.00 0.00 87.55 +1.95 57 0 0 -44
30MAR26 500.00 P 97.63 97.79 96.17 97.29 +1.69 55 112 0 -102
30MAR26 510.00 P 0.00 0.00 0.00 107.55 +1.95 67 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 117.55 +1.95 72 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 127.20 +1.60 0 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 137.29 +1.69 72 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 147.20 +1.60 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 157.20 +1.60 0 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 167.20 +1.60 0 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 177.20 +1.60 0 0 250 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 120 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 59 0
29APR26 300.00 P 0.20 0.20 0.20 0.03 -0.01 31 35 216 -35
29APR26 310.00 P 0.29 0.29 0.29 0.06 -0.01 30 30 128 +30
29APR26 320.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 424 0
29APR26 330.00 P 0.61 0.61 0.60 0.25 -0.03 28 16 291 +16
29APR26 340.00 P 0.81 0.81 0.81 0.49 -0.07 28 11 675 +11
29APR26 350.00 P 1.30 1.33 1.25 0.94 -0.08 27 10 965 +10
29APR26 360.00 P 1.88 1.93 1.88 1.68 -0.10 26 29 1,869 +3
29APR26 370.00 P 2.99 3.05 2.81 2.87 -0.11 26 193 1,446 +123
29APR26 380.00 P 4.35 4.82 4.28 4.60 -0.14 25 167 2,455 +10
29APR26 390.00 P 7.20 7.42 6.80 7.25 +0.05 24 221 2,937 +219
29APR26 400.00 P 10.22 11.50 10.22 11.10 +0.57 23 229 4,275 +181
29APR26 410.00 P 15.50 16.90 15.30 15.90 +0.83 22 249 3,658 +9
29APR26 420.00 P 21.68 23.40 21.68 23.15 +1.32 24 102 2,018 +94
29APR26 430.00 P 0.00 0.00 0.00 30.46 +0.67 23 0 683 0
29APR26 440.00 P 0.00 0.00 0.00 38.89 +0.77 23 0 538 0
29APR26 450.00 P 0.00 0.00 0.00 47.91 +0.89 24 0 767 0
29APR26 460.00 P 0.00 0.00 0.00 57.40 +1.07 24 0 105 0
29APR26 470.00 P 0.00 0.00 0.00 67.70 +1.78 29 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 77.42 +1.72 30 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 87.55 +1.94 34 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 97.43 +1.83 35 0 191 0
29APR26 510.00 P 0.00 0.00 0.00 107.72 +2.06 41 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 117.55 +1.95 42 0 0 -10
29APR26 530.00 P 0.00 0.00 0.00 127.42 +1.82 43 0 0 -25
29APR26 540.00 P 0.00 0.00 0.00 137.29 +1.69 43 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 147.42 +1.82 48 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 157.42 +1.82 50 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 167.42 +1.82 52 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 177.42 +1.82 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 36 0
28MAY26 295.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 119 0
28MAY26 320.00 P 0.00 0.00 0.00 0.53 -0.07 28 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 0.90 -0.09 27 0 1,145 0
28MAY26 340.00 P 1.98 1.98 1.98 1.48 -0.13 27 50 1,046 +50
28MAY26 350.00 P 2.50 2.62 2.50 2.35 -0.17 26 50 1,057 +50
28MAY26 360.00 P 3.60 3.60 3.60 3.63 -0.16 26 2 927 0
28MAY26 370.00 P 5.16 5.38 5.16 5.38 -0.12 25 15 2,049 +15
28MAY26 380.00 P 7.37 7.75 7.10 7.40 -0.20 24 211 2,332 -39
28MAY26 390.00 P 10.50 10.89 10.16 10.41 -0.12 23 310 2,350 +112
28MAY26 400.00 P 14.11 15.11 14.11 14.39 -0.20 23 262 3,804 +54
28MAY26 410.00 P 19.18 20.00 19.15 19.75 +0.88 23 107 1,572 +5
28MAY26 420.00 P 25.31 26.90 25.21 26.52 +1.14 24 314 2,265 +314
28MAY26 430.00 P 33.65 34.10 33.65 33.65 +0.72 24 50 1,237 +10
28MAY26 440.00 P 41.56 41.60 41.56 41.60 +0.84 25 20 50 +20
28MAY26 450.00 P 0.00 0.00 0.00 49.88 +0.75 25 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 58.78 +0.85 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 68.04 +0.99 25 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 77.42 +0.98 25 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 87.55 +1.50 28 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 97.43 +1.72 29 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 108.06 +2.40 35 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 118.06 +2.46 37 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 128.06 +2.46 39 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 138.07 +2.47 42 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 148.06 +2.46 44 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 158.06 +2.46 46 0 0 -25
28MAY26 570.00 P 0.00 0.00 0.00 167.42 +1.82 43 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 177.42 +1.82 45 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 187.20 +1.60 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 197.20 +1.60 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 0.01 -0.01 28 0 266 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 134 0
29JUN26 285.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 311 0
29JUN26 290.00 P 0.00 0.00 0.00 0.18 -0.07 27 0 388 0
29JUN26 295.00 P 0.00 0.00 0.00 0.26 -0.07 27 0 215 0
29JUN26 300.00 P 1.06 1.06 1.06 0.34 -0.10 27 10 246 +10
29JUN26 310.00 P 0.00 0.00 0.00 0.60 -0.14 27 0 347 0
29JUN26 320.00 P 1.95 1.95 1.95 1.01 -0.18 26 10 557 -10
29JUN26 330.00 P 2.57 2.57 2.45 1.63 -0.22 26 23 2,775 +20
29JUN26 340.00 P 3.32 3.34 3.30 2.53 -0.25 26 110 2,274 +110
29JUN26 350.00 P 4.40 4.48 4.14 3.81 -0.27 26 81 4,901 +70
29JUN26 360.00 P 5.86 5.86 5.56 5.54 -0.28 25 6,136 11,895 +6,020
29JUN26 370.00 P 7.85 7.85 7.54 7.69 +0.02 25 83 3,864 +80
29JUN26 380.00 P 10.26 10.80 10.00 10.23 -0.07 24 79 2,917 +59
29JUN26 390.00 P 14.07 14.13 13.47 13.67 +0.05 24 125 3,136 -23
29JUN26 400.00 P 17.64 18.68 17.47 17.80 +0.19 23 473 5,005 +155
29JUN26 410.00 P 23.56 23.56 22.83 23.04 +0.74 23 48 1,503 -32
29JUN26 420.00 P 29.72 29.72 28.37 29.59 +1.03 24 116 5,301 +72
29JUN26 430.00 P 35.11 36.28 35.11 36.20 +1.14 24 120 1,287 +65
29JUN26 440.00 P 44.00 44.00 44.00 44.01 +0.79 25 12 716 +12
29JUN26 450.00 P 0.00 0.00 0.00 52.07 +0.92 25 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 60.34 +0.79 25 0 1,069 0
29JUN26 470.00 P 0.00 0.00 0.00 69.50 +2.45 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 78.26 +0.96 25 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 87.66 +1.61 25 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 97.43 +1.72 26 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 108.06 +2.22 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 118.06 +2.39 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 128.06 +2.46 34 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 138.07 +2.47 36 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 148.06 +2.46 38 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 158.06 +2.46 40 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 167.86 +2.26 40 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 177.42 +1.82 39 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 187.20 +1.60 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 197.20 +1.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.43 +0.31 27 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 1.81 +0.41 27 0 145 0
29SEP26 300.00 P 0.00 0.00 0.00 2.15 +0.35 27 0 350 0
29SEP26 310.00 P 0.00 0.00 0.00 3.12 +0.43 27 0 331 0
29SEP26 320.00 P 5.10 5.14 5.10 4.37 +0.49 27 50 1,491 +50
29SEP26 330.00 P 0.00 0.00 0.00 5.93 +0.53 26 0 980 0
29SEP26 340.00 P 0.00 0.00 0.00 7.81 +0.47 26 0 1,271 0
29SEP26 350.00 P 0.00 0.00 0.00 10.03 +0.22 26 0 2,285 0
29SEP26 360.00 P 12.58 12.58 12.10 12.88 +0.51 26 4 2,543 +4
29SEP26 370.00 P 15.41 15.41 15.00 15.88 +0.65 26 6 3,203 +6
29SEP26 380.00 P 19.00 19.00 19.00 19.11 +0.22 25 1 1,238 +1
29SEP26 390.00 P 22.85 22.85 22.85 23.30 +0.12 25 36 2,123 0
29SEP26 400.00 P 28.20 28.20 28.20 28.20 +0.35 25 2 2,770 0
29SEP26 410.00 P 0.00 0.00 0.00 33.47 +0.34 25 0 2,001 0
29SEP26 420.00 P 0.00 0.00 0.00 39.53 +0.64 25 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 45.96 +1.03 25 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 53.53 +1.88 25 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 61.12 +1.55 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 68.98 +3.03 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 75.48 +1.59 24 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 85.23 +2.68 26 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 93.77 +2.95 26 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 102.89 +3.39 26 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 111.93 +3.53 26 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 121.66 +4.35 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 130.54 +4.04 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 139.94 +3.86 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 149.40 +2.35 28 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 158.92 +2.39 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 168.49 +2.37 28 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 178.08 +2.30 29 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 188.21 +2.61 31 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 197.42 +1.82 29 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 3.41 +0.75 27 0 286 0
30DEC26 295.00 P 0.00 0.00 0.00 3.89 +0.73 27 0 186 0
30DEC26 300.00 P 5.35 5.35 5.35 4.68 +0.90 27 20 326 0
30DEC26 310.00 P 0.00 0.00 0.00 6.05 +0.84 27 0 2,937 0
30DEC26 320.00 P 8.00 8.02 8.00 7.86 +0.94 27 15 799 +15
30DEC26 330.00 P 0.00 0.00 0.00 9.86 +0.96 27 0 697 0
30DEC26 340.00 P 12.00 12.00 11.41 11.67 +0.21 26 4 349 +2
30DEC26 350.00 P 13.90 13.90 13.90 14.33 +0.17 26 3 745 +3
30DEC26 360.00 P 0.00 0.00 0.00 17.27 +0.32 26 0 600 0
30DEC26 370.00 P 20.33 20.33 20.33 20.76 +0.49 25 6 797 +5
30DEC26 380.00 P 24.28 24.56 24.03 24.51 +0.45 25 83 775 +82
30DEC26 390.00 P 28.27 28.27 28.10 28.84 +0.22 25 76 955 +75
30DEC26 400.00 P 33.00 33.00 33.00 33.57 +0.20 25 1 1,609 +1
30DEC26 410.00 P 0.00 0.00 0.00 39.06 +0.35 25 0 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 45.09 +0.77 25 0 2,278 0
30DEC26 430.00 P 0.00 0.00 0.00 51.59 +1.15 25 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 58.11 +1.32 25 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 66.02 +1.65 26 0 733 0
30DEC26 460.00 P 0.00 0.00 0.00 73.22 +2.22 25 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 81.02 +2.29 25 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 88.28 +1.59 25 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 97.47 +2.63 26 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 106.47 +3.49 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 115.32 +3.62 27 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 123.82 +1.48 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 132.64 +3.36 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 141.38 +1.03 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 150.57 +2.41 26 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 160.65 +3.27 28 0 0 0
30MAR27 290.00 P 6.85 6.85 6.85 4.58 -0.13 26 1 37 +1
30MAR27 295.00 P 0.00 0.00 0.00 5.15 -0.44 26 0 9 0
30MAR27 300.00 P 0.00 0.00 0.00 6.04 -0.28 26 0 42 0
30MAR27 310.00 P 0.00 0.00 0.00 7.86 -0.33 26 0 13 0
30MAR27 320.00 P 11.50 11.50 11.50 9.86 -0.37 26 10 46 +10
30MAR27 330.00 P 13.50 13.50 13.50 12.44 -0.38 26 2 19 0
30MAR27 340.00 P 16.30 16.30 16.30 15.22 -0.40 26 1 12 +1
30MAR27 350.00 P 18.60 18.60 18.60 18.51 -0.41 26 1 31 0
30MAR27 360.00 P 22.10 22.10 21.70 22.12 -0.05 26 8 31 +8
30MAR27 370.00 P 0.00 0.00 0.00 25.27 -0.51 26 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 29.28 -0.53 26 0 256 0
30MAR27 390.00 P 0.00 0.00 0.00 33.84 -0.64 26 0 63 0
30MAR27 400.00 P 38.93 40.10 38.93 38.88 -0.18 26 9 873 +3
30MAR27 410.00 P 0.00 0.00 0.00 45.36 +0.95 26 0 936 0
30MAR27 420.00 P 50.80 50.80 50.80 51.32 +1.08 26 1 4 +1
30MAR27 430.00 P 0.00 0.00 0.00 57.33 +1.07 26 0 0 0
30MAR27 440.00 P 64.40 64.40 64.40 64.07 +1.22 26 4 9 +4
30MAR27 450.00 P 0.00 0.00 0.00 71.18 +1.58 26 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 79.14 +1.51 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 85.27 +0.09 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 93.44 +1.29 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.91 +0.88 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 109.13 +1.57 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 119.12 +3.61 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 125.95 +0.03 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 135.55 +3.03 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 143.56 +0.31 26 0 0 0
TOTAL PUT 13,695 237,016 +8,256
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.28
30MAR26 15.50 C 0.00 0.00 0.00 11.79 -0.90 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.29 -0.90 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.79 -0.91 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.29 -0.91 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.79 -0.91 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.30 -0.90 87 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.80 -0.90 81 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.30 -0.90 75 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.80 -0.90 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.30 -0.90 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.30 -0.90 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.30 -0.88 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.30 -0.90 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.30 -0.90 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.31 -0.89 23 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 1.32 -0.90 16 0 25 0
30MAR26 27.00 C 0.69 0.80 0.53 0.58 -0.70 20 202 239 +127
30MAR26 28.00 C 0.23 0.35 0.23 0.18 -0.42 22 41 81 -25
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.18 23 0 165 0
30MAR26 30.00 C 0.03 0.03 0.03 0.01 -0.05 25 22 200 +22
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.32 -0.88 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.85 -0.91 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.37 -0.94 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.36 -0.91 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.35 -1.04 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.35 -0.90 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.38 -0.89 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.46 -0.85 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.64 -0.78 21 0 30 0
29APR26 27.00 C 1.11 1.11 1.00 0.96 -0.66 20 28 215 +15
29APR26 28.00 C 0.70 0.70 0.56 0.52 -0.48 21 136 299 +38
29APR26 29.00 C 0.46 0.46 0.46 0.26 -0.30 21 5 65 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 -0.18 21 0 252 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.09 22 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.85 -0.96 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.37 -0.94 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.36 -0.96 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.35 -1.10 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.41 -1.00 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.47 -0.86 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.59 -0.81 22 0 0 0
28MAY26 26.00 C 1.80 1.80 1.80 1.81 -0.74 22 15 15 +15
28MAY26 27.00 C 1.18 1.26 1.15 1.18 -0.64 21 113 217 -8
28MAY26 28.00 C 0.00 0.00 0.00 0.73 -0.47 22 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.42 -0.34 22 0 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.24 -0.21 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.14 22 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.08 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.32 -1.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.90 -0.93 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.40 -0.96 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.90 -0.93 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.32 -1.05 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.86 -0.97 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.42 -0.95 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.92 -0.95 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.43 -0.94 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.37 -1.00 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.39 -1.06 23 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.44 -0.99 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.49 -0.98 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.63 -0.79 22 0 0 0
29JUN26 26.00 C 1.95 1.95 1.95 1.88 -0.71 22 15 38 +15
29JUN26 27.00 C 1.28 1.28 1.28 1.27 -0.60 21 15 15 +15
29JUN26 28.00 C 0.96 0.96 0.96 0.82 -0.46 21 15 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.51 -0.34 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 -0.24 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.16 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.10 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.90 -0.93 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.38 -0.99 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.88 -0.97 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.42 -0.95 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.92 -0.95 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.43 -0.94 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.44 -0.93 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.44 -1.01 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.55 -0.89 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.74 -0.82 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.02 -0.69 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.41 -0.63 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.84 -0.61 24 200 200 +186
29SEP26 28.00 C 0.00 0.00 0.00 1.43 -0.46 24 200 215 +200
29SEP26 29.00 C 0.94 0.94 0.94 1.10 -0.39 24 1 4 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.33 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 -0.27 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 -0.22 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 -0.17 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.14 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.10 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.09 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.06 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.42 -0.95 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.92 -0.97 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.44 -0.96 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.44 -0.93 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.54 -0.91 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 -0.82 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.94 -0.75 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 -0.68 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.64 -0.70 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.16 -0.63 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.76 -0.48 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.43 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 -0.37 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 -0.31 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.70 -0.27 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.54 -0.23 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.19 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 -0.15 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 -0.13 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.09 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.07 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.06 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.92 -0.98 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.44 -0.96 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.51 -0.92 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.57 -0.93 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.92 -0.69 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.24 -0.64 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.63 -0.65 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.99 -0.69 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 -0.52 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.11 -0.48 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.75 -0.43 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.45 -0.37 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.19 -0.33 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.96 -0.30 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 -0.24 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.64 -0.21 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.51 -0.18 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.41 -0.15 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 -0.13 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 -0.10 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.07 23 0 0 0
TOTAL CALL 1,008 4,639 +601
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 118 0
30MAR26 26.00 P 0.08 0.08 0.08 0.06 +0.04 22 48 45 -36
30MAR26 27.00 P 0.43 0.43 0.36 0.31 +0.20 22 7 214 -5
30MAR26 28.00 P 0.70 0.88 0.64 0.90 +0.47 23 45 143 -15
30MAR26 29.00 P 0.00 0.00 0.00 1.79 +0.75 28 0 133 0
30MAR26 30.00 P 0.00 0.00 0.00 2.72 +0.81 0 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.72 +0.90 0 0 0 -8
30MAR26 32.00 P 0.00 0.00 0.00 4.72 +0.90 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.82 +1.00 70 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.81 +0.95 77 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.81 +0.95 85 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.80 +0.98 90 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.81 +0.95 99 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.80 +0.94 104 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.81 +0.96 113 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 24.00 P 0.06 0.06 0.06 0.03 +0.01 21 2 19 +2
29APR26 25.00 P 0.15 0.15 0.15 0.11 +0.05 22 20 98 +5
29APR26 26.00 P 0.36 0.37 0.36 0.30 +0.14 22 9 71 +6
29APR26 27.00 P 0.70 0.70 0.57 0.66 +0.27 22 222 352 +146
29APR26 28.00 P 1.14 1.16 1.11 1.22 +0.44 22 36 338 +4
29APR26 29.00 P 0.00 0.00 0.00 1.97 +0.63 23 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.77 +0.69 21 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.72 +0.82 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.79 +0.96 33 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.82 +1.00 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.81 +0.95 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.81 +0.95 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.80 +0.98 51 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.81 +0.95 56 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.80 +0.94 59 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.81 +0.96 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 +0.09 22 0 0 0
28MAY26 25.00 P 0.48 0.48 0.47 0.42 +0.17 22 17 32 +2
28MAY26 26.00 P 0.79 0.79 0.79 0.78 +0.28 23 15 32 0
28MAY26 27.00 P 1.20 1.22 1.17 1.29 +0.41 23 31 246 -15
28MAY26 28.00 P 1.86 1.86 1.86 1.95 +0.57 23 15 206 -15
28MAY26 29.00 P 0.00 0.00 0.00 2.73 +0.68 24 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.53 +0.71 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.44 +0.81 22 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.51 +0.96 30 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.47 +1.01 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.47 +1.05 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.45 +0.91 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.44 +1.01 40 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.44 +1.01 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.43 +1.01 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.41 +1.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 +0.06 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.13 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 +0.21 22 0 4 0
29JUN26 26.00 P 0.94 0.94 0.94 0.97 +0.31 22 2 300 -2
29JUN26 27.00 P 0.00 0.00 0.00 1.47 +0.41 22 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.11 +0.55 23 0 169 0
29JUN26 29.00 P 2.88 2.88 2.88 2.86 +0.65 23 15 15 +15
29JUN26 30.00 P 0.00 0.00 0.00 3.62 +0.67 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.51 +0.78 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.51 +0.96 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.53 +1.04 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.47 +1.03 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.45 +0.91 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.44 +1.01 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.44 +1.01 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.43 +1.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.41 +1.00 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.09 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.12 25 0 4 0
29SEP26 24.00 P 0.87 0.87 0.87 0.79 +0.18 25 2 10 +2
29SEP26 25.00 P 0.00 0.00 0.00 1.14 +0.25 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.58 +0.32 25 0 5 0
29SEP26 27.00 P 2.30 2.30 2.30 2.11 +0.39 25 202 200 +199
29SEP26 28.00 P 0.00 0.00 0.00 2.64 +0.39 25 200 215 +200
29SEP26 29.00 P 0.00 0.00 0.00 3.31 +0.53 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.04 +0.48 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.68 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.86 +0.73 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.77 +0.78 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.72 +0.82 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.69 +0.85 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.68 +0.87 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.68 +0.89 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.69 +0.92 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.71 +0.96 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.10 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 +0.14 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.19 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 +0.24 24 0 2 0
30DEC26 26.00 P 2.05 2.05 2.05 1.79 +0.30 24 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.32 +0.37 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 +0.35 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.48 +0.39 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.19 +0.54 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.12 +0.63 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.96 +0.68 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.85 +0.73 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.77 +0.77 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 +0.82 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.71 +0.85 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.70 +0.87 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.70 +0.91 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.71 +0.94 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.05 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 +0.06 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 +0.08 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.60 +0.12 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.85 +0.16 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.17 +0.21 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 +0.28 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.02 +0.33 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.55 +0.39 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.14 +0.44 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.68 +0.39 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.51 +0.68 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.28 +0.61 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.10 +0.67 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.97 +0.73 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.87 +0.77 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.80 +0.80 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.76 +0.84 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.73 +0.86 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.73 +0.90 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.73 +0.94 33 0 0 0
TOTAL PUT 889 3,868 +486
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$ 127.90
20MAR26 92.50 C 35.66 35.66 35.61 35.62 +3.22 230 150 150 +150
20MAR26 95.00 C 0.00 0.00 0.00 33.12 +3.22 214 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 30.62 +3.22 198 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 28.12 +3.21 182 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 25.62 +3.21 166 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 23.12 +3.21 151 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 20.63 +3.31 137 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 18.13 +3.30 122 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 15.64 +3.29 108 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 13.15 +3.19 94 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 10.68 +3.24 81 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 8.29 +2.90 72 0 36 0
20MAR26 122.50 C 3.82 4.98 3.82 5.65 +2.26 47 31 332 -30
20MAR26 125.00 C 2.36 3.60 2.36 3.50 +1.72 44 83 311 +30
20MAR26 127.50 C 0.80 1.93 0.80 1.68 +0.73 38 65 333 +33
20MAR26 130.00 C 0.42 0.68 0.40 0.69 +0.18 39 34 326 +1
20MAR26 132.50 C 0.12 0.23 0.12 0.23 -0.05 40 15 218 0
20MAR26 135.00 C 0.00 0.00 0.00 0.06 -0.09 40 0 451 0
20MAR26 137.50 C 0.02 0.02 0.02 0.02 -0.06 43 53 190 0
20MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 331 0
20MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 115 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 35.62 +3.22 104 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 33.12 +3.22 96 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 30.62 +3.02 89 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 28.12 +3.01 82 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 25.62 +3.21 75 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 23.12 +3.19 67 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 20.63 +3.15 61 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 18.13 +3.07 54 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 15.64 +2.95 48 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 13.19 +2.80 43 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 10.84 +2.39 41 0 0 0
27MAR26 120.00 C 8.45 8.45 8.45 8.84 +2.66 45 2 4 +2
27MAR26 122.50 C 0.00 0.00 0.00 6.56 +2.16 39 0 180 0
27MAR26 125.00 C 0.00 0.00 0.00 4.64 +1.67 36 0 73 0
27MAR26 127.50 C 0.00 0.00 0.00 3.00 +1.21 34 0 114 0
27MAR26 130.00 C 1.20 1.82 1.20 1.82 +0.72 33 80 157 +69
27MAR26 132.50 C 0.64 1.00 0.64 1.02 +0.42 33 60 76 +40
27MAR26 135.00 C 0.00 0.00 0.00 0.52 +0.22 32 0 37 0
27MAR26 137.50 C 0.00 0.00 0.00 0.23 +0.09 32 3 16 +3
27MAR26 140.00 C 0.16 0.16 0.16 0.10 +0.04 32 5 10 +5
27MAR26 142.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 47.00 C 80.56 81.23 80.53 81.28 +3.47 278 110 65 -60
30MAR26 48.00 C 0.00 0.00 0.00 79.94 +3.10 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 78.94 +2.91 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 78.10 +3.25 234 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 75.44 +3.00 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.06 +3.24 203 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 70.48 +3.15 166 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 67.95 +2.94 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 65.57 +2.91 175 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 62.96 +3.10 119 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 60.44 +3.08 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 57.96 +2.80 92 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 55.46 +3.05 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 52.95 +3.13 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 50.47 +3.02 89 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 47.97 +3.09 79 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 45.58 +3.12 111 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 42.98 +3.04 77 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 40.50 +3.12 81 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 37.99 +3.11 71 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 35.62 +3.22 88 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 33.12 +3.21 82 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 30.62 +3.02 75 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 28.12 +3.01 69 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 25.62 +2.80 63 0 0 0
30MAR26 105.00 C 22.68 23.24 22.64 23.12 +2.58 57 70 70 +70
30MAR26 107.50 C 0.00 0.00 0.00 20.63 +3.14 52 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 18.17 +3.10 48 0 438 0
30MAR26 112.50 C 0.00 0.00 0.00 15.75 +3.04 45 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 13.37 +2.85 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 11.04 +2.59 40 0 0 0
30MAR26 120.00 C 6.80 8.00 6.80 9.05 +2.71 42 2 57 0
30MAR26 122.50 C 4.95 6.63 4.86 6.74 +2.16 36 14 645 +2
30MAR26 125.00 C 3.58 4.82 3.58 4.81 +1.69 33 12 697 +1
30MAR26 127.50 C 2.42 3.20 2.41 3.08 +1.07 30 85 672 -58
30MAR26 130.00 C 1.40 2.16 1.25 1.96 +0.71 30 531 4,045 -117
30MAR26 132.50 C 0.92 1.32 0.80 1.12 +0.36 29 139 3,580 -79
30MAR26 135.00 C 0.46 0.81 0.46 0.68 +0.26 30 71 7,316 +14
30MAR26 137.50 C 0.29 0.49 0.29 0.37 +0.15 31 202 3,827 +99
30MAR26 140.00 C 0.18 0.30 0.18 0.19 +0.08 31 296 5,018 +159
30MAR26 142.50 C 0.18 0.18 0.18 0.09 +0.04 31 30 2,574 -30
30MAR26 145.00 C 0.15 0.15 0.15 0.05 +0.02 32 25 2,952 -25
30MAR26 147.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,409 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7,389 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,609 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 991 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 823 0
30MAR26 160.00 C 0.02 0.02 0.02 0.01 0.00 44 83 1,456 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 870 0
29APR26 92.50 C 0.00 0.00 0.00 35.91 +3.07 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.47 +3.09 50 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 30.82 +2.81 40 0 0 0
29APR26 100.00 C 28.20 28.20 28.20 28.60 +3.03 45 10 20 +10
29APR26 102.50 C 0.00 0.00 0.00 26.24 +2.48 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 23.64 +2.89 38 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 21.18 +2.70 35 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 18.87 +2.94 34 0 10 0
29APR26 112.50 C 0.00 0.00 0.00 16.83 +2.62 36 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 14.85 +2.75 37 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.37 +1.98 32 0 25 0
29APR26 120.00 C 0.00 0.00 0.00 10.50 +2.10 32 0 48 0
29APR26 122.50 C 8.69 8.69 8.69 8.59 +1.80 30 3 99 0
29APR26 125.00 C 5.56 6.96 5.56 6.88 +1.58 29 65 548 +26
29APR26 127.50 C 4.57 5.47 4.57 5.52 +1.32 29 203 885 +167
29APR26 130.00 C 3.35 4.45 3.35 4.25 +1.00 29 151 774 +100
29APR26 132.50 C 2.83 3.21 2.83 3.21 +0.72 28 34 1,667 +33
29APR26 135.00 C 2.05 2.58 2.00 2.43 +0.56 28 295 1,305 +31
29APR26 137.50 C 1.44 1.84 1.44 1.75 +0.37 28 17 749 +12
29APR26 140.00 C 1.08 1.50 1.08 1.23 +0.24 28 159 1,528 -70
29APR26 142.50 C 0.82 1.12 0.82 0.84 +0.14 27 367 611 +27
29APR26 145.00 C 0.75 0.78 0.73 0.56 +0.08 27 121 1,271 +100
29APR26 147.50 C 0.44 0.63 0.44 0.36 +0.03 27 33 1,140 0
29APR26 150.00 C 0.51 0.51 0.49 0.22 0.00 26 46 981 -15
29APR26 152.50 C 0.00 0.00 0.00 0.14 0.00 26 0 855 0
29APR26 155.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 386 0
29APR26 157.50 C 0.25 0.26 0.25 0.05 -0.01 26 6 414 +6
29APR26 160.00 C 0.22 0.22 0.22 0.03 -0.01 26 30 580 +30
29APR26 162.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 27 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 131 0
29APR26 172.50 C 0.10 0.10 0.10 0.01 0.00 30 200 200 +170
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 210 0
28MAY26 90.00 C 0.00 0.00 0.00 38.41 +2.92 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.08 +3.00 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 33.67 +2.32 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 31.28 +2.95 42 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 28.90 +2.90 41 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 26.51 +2.75 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 24.18 +2.34 38 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 21.78 +2.73 35 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 19.19 +2.24 31 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 17.22 +2.26 32 0 0 0
28MAY26 115.00 C 15.40 15.40 15.40 15.57 +2.35 34 55 117 +55
28MAY26 117.50 C 0.00 0.00 0.00 13.26 +1.99 31 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 11.44 +1.75 31 0 398 0
28MAY26 122.50 C 0.00 0.00 0.00 9.92 +1.77 31 0 125 0
28MAY26 125.00 C 8.16 8.16 8.02 8.29 +1.50 30 140 287 +18
28MAY26 127.50 C 6.11 6.11 6.11 7.03 +1.41 30 4 235 +4
28MAY26 130.00 C 5.06 5.94 5.06 5.78 +1.13 30 4 201 +1
28MAY26 132.50 C 4.07 4.84 4.07 4.59 +0.81 29 167 1,297 +66
28MAY26 135.00 C 3.70 3.86 3.70 3.78 +0.71 29 5 1,233 +5
28MAY26 137.50 C 3.17 3.18 3.17 2.97 +0.54 29 2 460 -1
28MAY26 140.00 C 2.28 2.71 2.28 2.30 +0.38 28 234 1,506 +201
28MAY26 142.50 C 2.22 2.22 2.04 1.77 +0.29 28 600 2,675 +567
28MAY26 145.00 C 1.55 1.70 1.55 1.33 +0.20 28 20 1,480 +10
28MAY26 147.50 C 1.35 1.44 1.35 0.97 +0.11 27 31 2,297 +30
28MAY26 150.00 C 0.91 1.13 0.91 0.70 +0.06 27 161 1,354 +106
28MAY26 152.50 C 0.00 0.00 0.00 0.50 +0.03 27 0 290 0
28MAY26 155.00 C 0.75 0.75 0.75 0.35 0.00 26 1 286 -1
28MAY26 157.50 C 0.63 0.63 0.63 0.23 -0.02 26 1 258 0
28MAY26 160.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 67.96 +2.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.57 +2.91 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.13 +2.98 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.45 +2.78 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.00 +2.12 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.49 +2.11 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.17 +2.99 36 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 50.68 +2.26 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.19 +2.88 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.62 +2.05 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.21 +2.06 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.75 +2.00 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.41 +2.05 37 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 36.08 +2.77 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.75 +2.07 38 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 31.40 +2.22 37 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 29.06 +1.99 36 0 9 0
29JUN26 102.50 C 0.00 0.00 0.00 26.51 +2.19 33 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 24.55 +2.71 35 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 22.35 +2.47 34 0 0 0
29JUN26 110.00 C 20.40 20.40 20.40 19.96 +2.07 31 1 76 +1
29JUN26 112.50 C 0.00 0.00 0.00 17.96 +1.98 31 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 16.50 +2.36 33 0 1,945 0
29JUN26 117.50 C 14.72 14.72 14.68 14.24 +1.81 30 32 233 +1
29JUN26 120.00 C 0.00 0.00 0.00 12.85 +2.05 31 0 1,893 0
29JUN26 122.50 C 0.00 0.00 0.00 11.01 +1.48 30 0 186 0
29JUN26 125.00 C 9.69 9.80 9.35 9.35 +1.33 29 401 6,885 +401
29JUN26 127.50 C 7.92 8.02 7.92 8.29 +1.43 29 31 364 -30
29JUN26 130.00 C 5.92 7.03 5.92 7.09 +1.24 29 95 3,102 -28
29JUN26 132.50 C 5.99 5.99 5.99 6.06 +1.13 29 30 1,529 +30
29JUN26 135.00 C 4.63 5.19 4.63 5.11 +0.99 29 107 4,433 -30
29JUN26 137.50 C 4.37 4.43 4.36 4.35 +0.95 29 3 1,285 -2
29JUN26 140.00 C 3.60 3.65 3.60 3.62 +0.86 29 5 1,385 +5
29JUN26 142.50 C 2.70 3.08 2.70 3.03 +0.77 29 3 635 0
29JUN26 145.00 C 2.26 2.69 2.26 2.51 +0.71 29 115 654 +9
29JUN26 147.50 C 2.22 2.29 2.22 2.05 +0.62 29 102 1,562 +100
29JUN26 150.00 C 1.80 1.93 1.80 1.69 +0.56 29 47 399 +8
29JUN26 152.50 C 1.36 1.40 1.36 1.36 +0.49 29 172 1,120 +70
29JUN26 155.00 C 1.41 1.41 1.33 1.11 +0.43 29 31 368 -1
29JUN26 157.50 C 1.03 1.03 1.03 0.88 +0.37 28 50 3,053 0
29JUN26 160.00 C 1.09 1.09 1.00 0.72 +0.33 28 105 887 +100
29JUN26 162.50 C 0.00 0.00 0.00 0.56 +0.27 28 0 1,009 0
29JUN26 165.00 C 0.00 0.00 0.00 0.45 +0.24 28 0 711 0
29JUN26 167.50 C 0.00 0.00 0.00 0.35 +0.20 28 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.28 +0.17 28 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.21 +0.13 28 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.17 +0.11 28 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.13 +0.09 28 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 58.00 +2.12 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.57 +1.98 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.17 +2.62 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.77 +2.35 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.53 +2.73 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.16 +2.59 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.71 +1.97 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.45 +2.59 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.13 +2.54 33 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 36.79 +2.46 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.52 +2.40 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.27 +1.95 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.16 +2.40 31 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 27.98 +2.22 30 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.91 +2.50 30 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 23.95 +2.41 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 22.29 +1.94 30 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 20.46 +1.88 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 18.70 +2.27 30 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 17.31 +2.41 30 0 800 0
29SEP26 120.00 C 13.96 13.96 13.96 15.89 +2.64 30 30 1,293 0
29SEP26 122.50 C 0.00 0.00 0.00 14.30 +2.33 30 0 214 0
29SEP26 125.00 C 11.97 11.97 11.97 12.18 +1.50 27 1 176 -1
29SEP26 127.50 C 0.00 0.00 0.00 11.10 +1.44 28 0 274 0
29SEP26 130.00 C 9.79 9.79 9.79 9.83 +1.24 27 2 352 +2
29SEP26 132.50 C 8.74 8.74 8.74 8.75 +1.13 27 98 665 +95
29SEP26 135.00 C 7.52 7.90 7.52 7.75 +0.99 27 278 933 +238
29SEP26 137.50 C 0.00 0.00 0.00 6.96 +0.96 28 0 1,046 0
29SEP26 140.00 C 6.10 6.10 6.10 6.21 +0.89 28 1 6,488 -1
29SEP26 142.50 C 5.41 5.41 5.41 5.55 +0.83 28 1 174 +1
29SEP26 145.00 C 4.45 4.83 4.45 4.94 +0.75 28 320 1,909 +225
29SEP26 147.50 C 4.32 4.32 4.32 4.43 +0.73 28 1 781 +1
29SEP26 150.00 C 0.00 0.00 0.00 3.93 +0.66 28 0 387 0
29SEP26 152.50 C 3.30 3.30 3.30 3.51 +0.64 28 1 392 +1
29SEP26 155.00 C 0.00 0.00 0.00 3.14 +0.60 29 0 681 0
29SEP26 157.50 C 0.00 0.00 0.00 2.76 +0.48 29 0 424 0
29SEP26 160.00 C 0.00 0.00 0.00 2.48 +0.47 29 0 589 0
29SEP26 162.50 C 0.00 0.00 0.00 2.21 +0.41 29 0 266 0
29SEP26 165.00 C 0.00 0.00 0.00 1.94 +0.38 29 0 175 0
29SEP26 167.50 C 0.00 0.00 0.00 1.75 +0.36 29 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 1.60 +0.38 30 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 1.44 +0.40 30 0 30 0
29SEP26 175.00 C 1.13 1.13 1.13 1.30 +0.40 30 8 41 +8
29SEP26 177.50 C 0.00 0.00 0.00 1.14 +0.33 30 0 158 0
30DEC26 80.00 C 0.00 0.00 0.00 48.71 +2.54 21 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 46.41 +2.51 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.12 +1.87 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.03 +2.01 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.70 +1.88 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.62 +1.99 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.48 +2.53 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.30 +2.43 28 0 0 0
30DEC26 100.00 C 31.20 31.20 31.20 31.20 +2.02 28 1 480 +1
30DEC26 102.50 C 0.00 0.00 0.00 29.15 +2.22 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 27.17 +1.67 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 25.25 +1.86 27 0 1 0
30DEC26 110.00 C 24.00 24.00 24.00 23.31 +1.67 26 1 32 +1
30DEC26 112.50 C 0.00 0.00 0.00 22.29 +2.30 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 20.56 +2.09 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 18.99 +2.04 28 0 182 0
30DEC26 120.00 C 16.80 16.80 16.80 17.42 +2.30 28 15 154 0
30DEC26 122.50 C 0.00 0.00 0.00 15.48 +1.65 26 0 144 0
30DEC26 125.00 C 0.00 0.00 0.00 14.13 +1.52 26 0 243 0
30DEC26 127.50 C 0.00 0.00 0.00 13.02 +1.52 26 0 94 0
30DEC26 130.00 C 10.52 10.70 10.52 11.68 +1.22 26 10 813 -10
30DEC26 132.50 C 0.00 0.00 0.00 10.65 +1.06 26 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 9.78 +1.05 26 0 481 0
30DEC26 137.50 C 0.00 0.00 0.00 8.97 +1.06 26 0 581 0
30DEC26 140.00 C 0.00 0.00 0.00 8.17 +0.94 27 0 442 0
30DEC26 142.50 C 0.00 0.00 0.00 7.52 +0.98 27 0 401 0
30DEC26 145.00 C 0.00 0.00 0.00 6.89 +0.97 27 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.25 +0.86 27 0 170 0
30DEC26 150.00 C 4.81 5.50 4.80 5.76 +0.90 27 50 222 +25
30DEC26 152.50 C 0.00 0.00 0.00 5.28 +0.90 27 0 71 0
30DEC26 155.00 C 4.32 4.32 4.32 4.80 +0.82 28 13 146 +13
30DEC26 157.50 C 0.00 0.00 0.00 4.41 +0.83 28 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 4.06 +0.76 28 0 635 0
30DEC26 162.50 C 0.00 0.00 0.00 3.70 +0.70 28 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 3.47 +0.77 29 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 3.12 +0.72 29 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.95 +0.77 29 0 113 0
30DEC26 172.50 C 2.28 2.28 2.28 2.62 +0.65 29 5 143 +5
30DEC26 175.00 C 0.00 0.00 0.00 2.39 +0.63 29 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 2.28 +0.72 29 0 36 0
30MAR27 92.50 C 0.00 0.00 0.00 37.91 +1.34 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.27 +1.76 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.22 +2.31 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.20 +2.29 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 30.23 +2.22 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.25 +2.13 25 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 26.51 +2.19 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 24.90 +1.48 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 23.28 +1.34 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.46 +1.97 28 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 20.97 +1.89 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.89 +1.60 26 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 18.18 +2.12 27 0 0 0
30MAR27 125.00 C 14.50 14.50 14.50 16.37 +1.45 26 1 3 0
30MAR27 127.50 C 0.00 0.00 0.00 15.14 +1.26 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 14.06 +1.18 26 500 596 +500
30MAR27 132.50 C 0.00 0.00 0.00 12.98 +1.03 26 0 61 0
30MAR27 135.00 C 0.00 0.00 0.00 12.11 +0.99 27 0 30 0
30MAR27 137.50 C 10.29 10.29 10.29 11.38 +1.09 27 1 60 -1
30MAR27 140.00 C 9.20 9.20 9.20 10.66 +1.15 27 12 37 +12
30MAR27 142.50 C 0.00 0.00 0.00 9.94 +1.09 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.36 +1.17 28 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 8.80 +1.26 28 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 8.25 +1.25 29 0 361 0
30MAR27 152.50 C 0.00 0.00 0.00 7.71 +1.22 29 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 7.31 +1.32 29 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 6.90 +1.41 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.50 +1.38 30 0 64 0
30MAR27 162.50 C 0.00 0.00 0.00 6.10 +1.21 30 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.95 +1.45 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.66 +1.54 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.37 +1.53 31 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.08 +1.52 31 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.79 +1.51 32 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.54 +1.54 32 0 5 0
TOTAL CALL 8,096 152,103 +3,716
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
20MAR26 107.50 P 0.01 0.01 0.01 0.01 0.00 89 25 186 0
20MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 217 0
20MAR26 112.50 P 0.00 0.00 0.00 0.02 -0.01 73 0 303 0
20MAR26 115.00 P 0.07 0.07 0.07 0.04 -0.03 68 5 768 0
20MAR26 117.50 P 0.05 0.05 0.05 0.06 -0.13 60 25 1,263 +3
20MAR26 120.00 P 0.22 0.22 0.09 0.13 -0.34 55 39 500 +18
20MAR26 122.50 P 0.55 0.67 0.21 0.27 -0.76 49 125 2,300 +54
20MAR26 125.00 P 1.18 1.56 0.45 0.56 -1.37 43 138 783 -43
20MAR26 127.50 P 1.64 1.64 1.05 1.21 -2.34 37 527 1,214 +450
20MAR26 130.00 P 2.45 2.83 2.45 2.68 -2.94 36 4 423 +4
20MAR26 132.50 P 0.00 0.00 0.00 4.81 -3.12 40 0 405 0
20MAR26 135.00 P 7.37 7.37 7.37 7.15 -3.50 41 1 257 +1
20MAR26 137.50 P 0.00 0.00 0.00 9.61 -3.54 43 0 30 0
20MAR26 140.00 P 0.00 0.00 0.00 12.10 -3.14 0 0 0 -100
20MAR26 142.50 P 0.00 0.00 0.00 14.60 -3.12 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 17.10 -3.11 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 19.60 -3.10 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 22.10 -3.10 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 24.60 -3.10 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 27.10 -3.10 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 29.60 -3.10 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 32.10 -3.10 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 34.60 -3.10 0 0 0 0
20MAR26 165.00 P 36.87 36.87 36.87 37.10 -3.10 0 50 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 14 0
27MAR26 107.50 P 0.00 0.00 0.00 0.05 -0.06 51 0 25 0
27MAR26 110.00 P 0.00 0.00 0.00 0.08 -0.11 48 0 84 0
27MAR26 112.50 P 0.00 0.00 0.00 0.13 -0.18 46 0 68 0
27MAR26 115.00 P 0.28 0.28 0.28 0.21 -0.31 43 5 40 +5
27MAR26 117.50 P 0.00 0.00 0.00 0.35 -0.46 41 0 11 0
27MAR26 120.00 P 1.00 1.09 0.54 0.58 -0.71 39 127 292 +117
27MAR26 122.50 P 1.59 1.59 0.88 0.96 -1.00 37 41 76 +23
27MAR26 125.00 P 2.44 2.44 1.41 1.52 -1.39 34 100 131 +80
27MAR26 127.50 P 3.85 3.85 2.35 2.37 -2.02 32 52 32 +24
27MAR26 130.00 P 5.40 5.40 3.55 3.69 -2.39 31 18 14 +12
27MAR26 132.50 P 0.00 0.00 0.00 5.36 -2.73 30 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 7.31 -3.34 26 0 30 0
27MAR26 137.50 P 0.00 0.00 0.00 9.77 -3.38 31 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 12.15 -3.09 31 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 14.60 -3.12 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 17.61 -2.60 60 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 19.60 -3.10 0 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 22.67 -2.53 74 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 25.17 -2.53 80 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 27.16 -3.04 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 182 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 178 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 166 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 149 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 142 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,126 0
30MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 127 3 585 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 121 2 711 0
30MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 114 1 1,032 0
30MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 108 1 928 0
30MAR26 75.00 P 0.01 0.01 0.01 0.01 0.00 102 1 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4,702 0
30MAR26 90.00 P 0.03 0.03 0.03 0.01 0.00 69 1 6,297 -1
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 +0.02 61 0 2,345 0
30MAR26 100.00 P 0.04 0.04 0.04 0.04 +0.02 58 41 13,625 +39
30MAR26 102.50 P 0.07 0.07 0.07 0.06 +0.02 56 3 6,246 -3
30MAR26 105.00 P 0.09 0.09 0.09 0.08 +0.02 53 60 5,026 -60
30MAR26 107.50 P 0.13 0.13 0.13 0.12 +0.01 50 5 1,805 -5
30MAR26 110.00 P 0.17 0.17 0.17 0.17 -0.02 48 6 2,433 -6
30MAR26 112.50 P 0.26 0.26 0.23 0.25 -0.06 45 55 1,238 0
30MAR26 115.00 P 0.50 0.50 0.28 0.36 -0.18 42 84 1,567 -35
30MAR26 117.50 P 0.71 0.77 0.40 0.52 -0.38 40 1,304 3,759 +398
30MAR26 120.00 P 0.92 1.13 0.60 0.77 -0.63 37 217 2,789 -9
30MAR26 122.50 P 1.51 1.54 1.00 1.13 -1.01 34 184 2,144 +102
30MAR26 125.00 P 2.80 2.80 1.61 1.66 -1.50 31 307 4,080 +20
30MAR26 127.50 P 3.84 3.84 2.50 2.46 -2.11 29 109 2,687 -10
30MAR26 130.00 P 5.90 5.90 3.80 3.90 -2.45 29 341 5,523 -223
30MAR26 132.50 P 7.16 7.16 5.57 5.52 -2.78 28 4 3,575 0
30MAR26 135.00 P 0.00 0.00 0.00 7.54 -3.11 28 50 5,920 -50
30MAR26 137.50 P 0.00 0.00 0.00 9.87 -3.28 30 0 2,110 0
30MAR26 140.00 P 12.10 12.10 12.10 12.21 -3.49 31 80 3,846 -30
30MAR26 142.50 P 0.00 0.00 0.00 15.07 -3.17 46 0 1,007 0
30MAR26 145.00 P 0.00 0.00 0.00 17.62 -2.59 53 0 2,371 0
30MAR26 147.50 P 0.00 0.00 0.00 20.19 -3.19 60 0 1,333 0
30MAR26 150.00 P 0.00 0.00 0.00 22.67 -2.76 64 0 896 0
30MAR26 152.50 P 0.00 0.00 0.00 25.17 -2.67 69 0 117 0
30MAR26 155.00 P 0.00 0.00 0.00 27.36 -2.84 64 0 375 -289
30MAR26 157.50 P 0.00 0.00 0.00 30.05 -2.65 75 0 0 -805
30MAR26 160.00 P 0.00 0.00 0.00 32.17 -3.03 61 0 0 -271
30MAR26 162.50 P 0.00 0.00 0.00 35.04 -2.76 83 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 37.10 -3.10 0 0 0 -48
30MAR26 167.50 P 0.00 0.00 0.00 39.63 -3.07 67 0 29 -90
30MAR26 170.00 P 0.00 0.00 0.00 42.26 -2.94 82 0 0 -30
30MAR26 172.50 P 0.00 0.00 0.00 44.60 -3.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 47.29 -2.91 90 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 49.98 -2.72 103 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.05 -0.07 41 0 751 0
29APR26 95.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 159 0
29APR26 97.50 P 0.25 0.25 0.25 0.11 -0.14 39 1 396 0
29APR26 100.00 P 0.41 0.41 0.30 0.16 -0.18 38 9 656 +3
29APR26 102.50 P 0.00 0.00 0.00 0.24 -0.24 37 0 717 0
29APR26 105.00 P 0.48 0.49 0.47 0.33 -0.32 36 172 927 +142
29APR26 107.50 P 0.63 0.63 0.62 0.47 -0.41 36 46 649 +46
29APR26 110.00 P 0.92 0.92 0.76 0.67 -0.50 35 95 1,051 +9
29APR26 112.50 P 1.19 1.19 0.96 0.92 -0.62 34 251 956 -79
29APR26 115.00 P 1.62 1.73 1.24 1.21 -0.77 33 836 1,089 +232
29APR26 117.50 P 2.20 2.28 1.59 1.62 -0.88 32 550 1,063 +155
29APR26 120.00 P 2.80 2.93 2.06 2.08 -1.12 31 179 1,567 +122
29APR26 122.50 P 3.64 3.64 2.78 2.72 -1.36 30 151 1,332 +97
29APR26 125.00 P 4.53 4.69 3.57 3.57 -1.61 29 156 950 +129
29APR26 127.50 P 5.75 5.99 5.54 4.50 -1.94 28 42 2,559 +4
29APR26 130.00 P 6.16 6.16 5.95 5.80 -2.24 27 14 1,133 +4
29APR26 132.50 P 7.83 7.83 7.83 7.31 -2.49 27 3 1,477 -3
29APR26 135.00 P 10.70 10.70 10.70 9.10 -2.96 28 1 518 0
29APR26 137.50 P 10.25 10.25 10.25 10.97 -2.35 27 1 994 +1
29APR26 140.00 P 0.00 0.00 0.00 12.92 -3.03 27 0 604 0
29APR26 142.50 P 0.00 0.00 0.00 15.07 -3.17 26 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 17.62 -2.80 30 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 20.32 -3.06 35 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 22.67 -2.76 36 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 25.17 -2.67 39 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 27.36 -2.84 37 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 30.05 -2.65 42 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 32.17 -3.03 36 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 35.04 -2.76 47 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 37.10 -3.10 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 39.63 -3.07 40 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 42.26 -2.94 47 0 0 -110
29APR26 172.50 P 0.00 0.00 0.00 44.60 -3.10 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 47.29 -2.91 52 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 49.98 -2.72 59 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.09 -0.14 36 0 355 0
28MAY26 92.50 P 0.00 0.00 0.00 0.13 -0.19 36 0 141 0
28MAY26 95.00 P 0.50 0.50 0.50 0.20 -0.24 35 4 70 0
28MAY26 97.50 P 0.00 0.00 0.00 0.29 -0.30 35 0 162 0
28MAY26 100.00 P 0.87 0.87 0.87 0.40 -0.39 34 1 448 0
28MAY26 102.50 P 0.00 0.00 0.00 0.56 -0.47 34 0 125 0
28MAY26 105.00 P 1.11 1.13 1.11 0.78 -0.56 33 40 247 +10
28MAY26 107.50 P 1.42 1.42 1.33 1.04 -0.68 33 90 226 +86
28MAY26 110.00 P 1.68 1.70 1.57 1.37 -0.80 33 71 647 +61
28MAY26 112.50 P 2.25 2.25 2.01 1.80 -0.90 32 101 477 +92
28MAY26 115.00 P 2.81 2.81 2.81 2.33 -0.93 32 1 1,360 -1
28MAY26 117.50 P 3.04 3.04 2.93 2.85 -1.12 31 1,003 1,679 +999
28MAY26 120.00 P 3.70 3.70 3.66 3.50 -1.32 30 32 3,663 -29
28MAY26 122.50 P 4.46 4.46 4.46 4.37 -1.44 30 23 694 +22
28MAY26 125.00 P 6.00 6.00 5.41 5.28 -1.70 29 45 2,646 -32
28MAY26 127.50 P 6.49 6.49 6.49 6.37 -1.96 28 3 449 0
28MAY26 130.00 P 7.94 7.94 7.94 7.69 -2.21 28 50 425 0
28MAY26 132.50 P 0.00 0.00 0.00 9.21 -2.29 28 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 10.89 -2.49 28 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 12.69 -2.58 28 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 14.55 -2.73 28 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 16.54 -2.82 27 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 18.62 -2.90 27 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 20.78 -2.60 27 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 23.42 -2.78 30 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 26.08 -2.48 34 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 27.98 -2.31 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 30.59 -2.75 34 0 50 0
28MAY26 160.00 P 33.15 33.15 33.15 33.15 -2.61 36 30 30 +30
28MAY26 162.50 P 35.42 35.42 35.37 35.04 -2.76 29 48 48 +48
28MAY26 165.00 P 0.00 0.00 0.00 37.63 -3.01 32 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.50 -2.31 40 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 43.14 -2.40 43 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 44.93 -2.84 32 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 47.66 -2.79 40 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 49.98 -2.91 37 0 0 0
29JUN26 60.00 P 0.11 0.12 0.11 0.01 0.00 48 35 998 -14
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 478 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 1,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.07 37 0 567 0
29JUN26 75.00 P 0.32 0.32 0.32 0.02 -0.09 37 10 616 -10
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.12 36 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 -0.17 35 0 1,513 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 -0.20 35 0 1,341 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 -0.26 35 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.14 -0.32 34 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.21 -0.38 34 0 4,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.29 -0.45 34 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.40 -0.55 33 0 3,213 0
29JUN26 97.50 P 0.00 0.00 0.00 0.55 -0.61 33 0 995 0
29JUN26 100.00 P 1.47 1.47 1.46 0.73 -0.73 33 62 5,149 +20
29JUN26 102.50 P 1.70 1.70 1.62 0.97 -0.80 33 21 2,949 +1
29JUN26 105.00 P 1.99 1.99 1.99 1.27 -0.90 32 20 568 +20
29JUN26 107.50 P 2.39 2.39 2.35 1.62 -0.95 32 80 1,049 +80
29JUN26 110.00 P 2.78 2.78 2.34 2.06 -0.92 32 27 1,962 +2
29JUN26 112.50 P 3.33 3.33 3.29 2.59 -0.95 31 34 2,561 +34
29JUN26 115.00 P 3.94 3.99 3.24 3.17 -1.02 31 66 5,200 +38
29JUN26 117.50 P 4.42 4.42 3.86 3.86 -1.10 30 174 1,632 +74
29JUN26 120.00 P 4.66 4.66 4.66 4.52 -1.26 29 95 1,507 +54
29JUN26 122.50 P 6.30 6.30 5.42 5.35 -1.53 29 160 847 +147
29JUN26 125.00 P 6.74 6.74 6.41 6.37 -1.57 28 53 2,116 +50
29JUN26 127.50 P 7.89 7.89 7.89 7.47 -1.78 28 1 1,198 0
29JUN26 130.00 P 10.53 10.53 9.15 8.79 -1.94 28 51 2,453 0
29JUN26 132.50 P 10.68 10.68 10.68 10.30 -1.87 28 1 521 0
29JUN26 135.00 P 0.00 0.00 0.00 11.92 -2.24 28 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 13.66 -2.35 28 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 15.62 -2.28 28 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 17.54 -2.38 28 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 19.55 -2.10 28 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 21.98 -2.42 30 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 24.15 -2.48 31 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 26.27 -2.29 30 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 28.60 -2.62 31 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 30.88 -2.46 31 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 33.19 -2.73 31 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 35.56 -2.75 32 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 38.01 -2.72 33 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 40.50 -2.50 34 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 43.14 -2.46 37 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 45.20 -2.90 33 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 47.71 -2.74 35 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 50.25 -2.64 37 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 510 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 +0.04 35 0 55 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 139 0
29SEP26 77.50 P 0.00 0.00 0.00 0.22 +0.05 34 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.29 +0.04 34 0 670 0
29SEP26 82.50 P 0.00 0.00 0.00 0.39 +0.04 34 0 217 0
29SEP26 85.00 P 0.00 0.00 0.00 0.50 +0.04 34 0 1,563 0
29SEP26 87.50 P 0.00 0.00 0.00 0.65 +0.02 33 0 660 0
29SEP26 90.00 P 1.50 1.50 1.50 0.81 0.00 33 1 160 +1
29SEP26 92.50 P 0.00 0.00 0.00 1.04 -0.02 33 0 419 0
29SEP26 95.00 P 0.00 0.00 0.00 1.27 -0.07 32 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 1.58 -0.11 32 0 528 0
29SEP26 100.00 P 0.00 0.00 0.00 1.90 -0.20 32 0 593 0
29SEP26 102.50 P 0.00 0.00 0.00 2.32 -0.25 31 0 1,525 0
29SEP26 105.00 P 0.00 0.00 0.00 2.76 -0.36 31 0 436 0
29SEP26 107.50 P 4.02 4.02 3.64 3.29 -0.45 31 100 468 +99
29SEP26 110.00 P 0.00 0.00 0.00 3.87 -0.59 31 0 3,234 0
29SEP26 112.50 P 4.80 4.80 4.80 4.54 -0.70 30 1 1,910 +1
29SEP26 115.00 P 0.00 0.00 0.00 5.24 -0.90 30 0 1,468 0
29SEP26 117.50 P 0.00 0.00 0.00 5.96 -1.15 29 0 1,214 0
29SEP26 120.00 P 7.05 7.05 7.05 6.82 -1.33 29 1 1,171 0
29SEP26 122.50 P 8.90 8.90 8.90 7.75 -1.46 29 4 2,854 0
29SEP26 125.00 P 8.98 8.98 8.98 8.80 -1.56 28 1 599 0
29SEP26 127.50 P 0.00 0.00 0.00 9.95 -1.72 28 0 383 0
29SEP26 130.00 P 12.90 12.90 12.90 11.27 -2.09 28 3 1,106 0
29SEP26 132.50 P 0.00 0.00 0.00 12.70 -2.22 28 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 14.32 -2.04 28 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 15.96 -1.79 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 18.19 -1.39 29 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 19.99 -1.87 29 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 21.89 -1.61 30 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 23.84 -1.66 30 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 25.82 -1.65 30 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 27.92 -2.23 30 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 30.05 -2.26 30 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 32.21 -2.30 31 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 34.45 -1.73 31 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 36.63 -2.39 31 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 38.93 -2.40 31 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 41.15 -1.85 31 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 43.51 -2.09 31 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 45.83 -2.54 32 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 48.20 -2.75 32 0 82 0
29SEP26 177.50 P 49.96 49.96 49.96 51.36 -1.84 37 10 996 +10
30DEC26 80.00 P 0.00 0.00 0.00 0.53 +0.03 32 0 634 0
30DEC26 82.50 P 0.00 0.00 0.00 0.68 +0.01 31 0 37 0
30DEC26 85.00 P 1.83 1.83 1.71 0.85 0.00 31 6 146 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.06 -0.01 31 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.30 -0.05 31 0 173 0
30DEC26 92.50 P 0.00 0.00 0.00 1.58 -0.07 31 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 1.91 -0.14 30 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 2.26 -0.26 30 0 79 0
30DEC26 100.00 P 0.00 0.00 0.00 2.71 -0.29 30 0 2,541 0
30DEC26 102.50 P 0.00 0.00 0.00 3.16 -0.42 30 0 46 0
30DEC26 105.00 P 0.00 0.00 0.00 3.72 -0.49 29 0 116 0
30DEC26 107.50 P 0.00 0.00 0.00 4.31 -0.61 29 0 214 0
30DEC26 110.00 P 0.00 0.00 0.00 4.97 -0.74 29 0 317 0
30DEC26 112.50 P 0.00 0.00 0.00 5.72 -0.84 29 0 1,875 0
30DEC26 115.00 P 0.00 0.00 0.00 6.48 -1.05 29 0 214 0
30DEC26 117.50 P 8.33 8.33 8.33 7.40 -1.11 28 4 155 +4
30DEC26 120.00 P 0.00 0.00 0.00 8.33 -1.33 28 0 337 0
30DEC26 122.50 P 0.00 0.00 0.00 9.38 -1.46 28 0 240 0
30DEC26 125.00 P 0.00 0.00 0.00 10.50 -1.61 28 0 428 0
30DEC26 127.50 P 12.03 12.03 12.03 11.66 -1.83 28 1 146 0
30DEC26 130.00 P 14.56 14.56 14.56 12.98 -1.98 27 10 118 -10
30DEC26 132.50 P 0.00 0.00 0.00 14.49 -2.05 28 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 16.01 -1.72 28 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 17.60 -1.80 28 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 19.59 -1.93 28 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 21.47 -1.98 29 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 23.27 -2.10 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 25.16 -1.58 29 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 27.10 -1.64 29 0 101 0
30DEC26 152.50 P 0.00 0.00 0.00 29.08 -2.41 29 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 31.11 -1.63 29 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 33.18 -2.36 29 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 35.26 -2.36 29 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 37.40 -2.39 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 39.82 -2.18 30 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 41.84 -2.39 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.93 -2.58 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 46.22 -2.56 29 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 48.50 -2.68 30 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 51.36 -2.08 32 0 407 0
30MAR27 92.50 P 0.00 0.00 0.00 1.93 -0.25 29 0 64 0
30MAR27 95.00 P 4.00 4.00 4.00 2.30 -0.38 28 4 45 +4
30MAR27 97.50 P 0.00 0.00 0.00 2.78 -0.41 28 0 0 0
30MAR27 100.00 P 5.22 5.22 4.90 3.27 -0.54 28 10 59 0
30MAR27 102.50 P 0.00 0.00 0.00 3.87 -0.60 28 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 4.50 -0.70 28 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 5.19 -0.85 28 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 6.00 -0.89 28 0 342 0
30MAR27 112.50 P 0.00 0.00 0.00 6.81 -1.09 28 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 7.75 -1.18 28 0 69 0
30MAR27 117.50 P 0.00 0.00 0.00 8.75 -1.28 28 0 0 0
30MAR27 120.00 P 10.96 10.96 10.96 9.76 -1.51 28 2 43 +2
30MAR27 122.50 P 0.00 0.00 0.00 10.95 -1.56 28 0 98 0
30MAR27 125.00 P 14.25 14.25 14.25 12.15 -1.70 28 1 43 0
30MAR27 127.50 P 0.00 0.00 0.00 13.41 -1.89 28 0 54 0
30MAR27 130.00 P 0.00 0.00 0.00 14.81 -1.98 28 500 521 +500
30MAR27 132.50 P 0.00 0.00 0.00 16.22 -2.15 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 17.87 -2.18 28 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 19.65 -2.10 29 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 21.45 -2.05 29 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 23.27 -2.10 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.22 -2.04 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.21 -1.95 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.20 -1.98 31 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.24 -2.00 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.38 -1.93 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.53 -1.88 32 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 37.69 -1.92 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.87 -1.95 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.13 -1.92 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.31 -1.99 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.51 -1.76 34 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 48.77 -1.72 35 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.97 -1.78 35 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.25 -2.42 35 0 5 0
TOTAL PUT 9,739 279,995 +2,388
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$ 7.29
30MAR26 4.60 C 0.00 0.00 0.00 2.70 +0.02 116 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.60 +0.03 111 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.50 +0.03 106 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.40 +0.03 101 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 +0.03 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 0.00 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.05 +0.03 43 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.80 +0.03 33 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 +0.03 23 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 237 0
30MAR26 7.25 C 0.15 0.15 0.15 0.14 0.00 21 1 384 0
30MAR26 7.50 C 0.05 0.05 0.04 0.05 0.00 23 43 1,103 +13
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 47 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 0.00 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 0.00 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.82 +0.03 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 +0.02 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.38 +0.01 19 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 0.00 18 0 166 0
29APR26 7.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 251 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 0.00 19 0 724 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 278 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 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 2.30 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 0.00 21 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 +0.03 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.84 +0.03 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.62 +0.03 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 +0.01 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 0.00 17 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 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 29 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 2.60 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 0.00 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 0.00 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 0.00 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 +0.03 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 +0.02 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.02 17 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 0.00 17 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 0.00 17 0 103 0
29JUN26 7.50 C 0.16 0.16 0.16 0.16 -0.01 17 3 646 +3
29JUN26 7.75 C 0.11 0.11 0.11 0.09 0.00 17 3 1,021 +3
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 24 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 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 0.00 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 -0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 0.00 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.03 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 +0.03 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.02 18 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 +0.02 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.02 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.01 17 0 22 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +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 0.00 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 17 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 20 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 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.01 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 +0.03 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.02 15 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 +0.03 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.02 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.02 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.01 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 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 0.00 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.01 16 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 -0.01 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 +0.02 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 +0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 +0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 +0.02 15 0 0 0
30MAR27 7.25 C 0.37 0.37 0.36 0.45 +0.02 15 70 80 +70
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.02 15 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.02 16 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.01 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 16 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 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 120 10,108 +89
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 250 0
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 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 632 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 507 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 0.00 24 11 3,405 +11
30MAR26 7.25 P 0.13 0.13 0.13 0.11 -0.01 24 10 582 0
30MAR26 7.50 P 0.00 0.00 0.00 0.26 -0.03 24 0 1,511 0
30MAR26 7.75 P 0.00 0.00 0.00 0.48 -0.03 29 0 955 0
30MAR26 8.00 P 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 -0.02 50 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.49 0.00 70 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.75 +0.01 83 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 -0.02 72 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.48 -0.01 93 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.73 -0.01 99 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 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 447 0
29APR26 7.25 P 0.17 0.17 0.17 0.17 0.00 20 10 343 +10
29APR26 7.50 P 0.00 0.00 0.00 0.31 -0.02 19 0 450 0
29APR26 7.75 P 0.00 0.00 0.00 0.51 -0.02 21 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 -0.02 20 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 0.00 30 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 +0.01 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 -0.01 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 -0.01 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.48 -0.01 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.73 -0.01 56 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 0 0
28MAY26 6.75 P 0.05 0.05 0.05 0.05 0.00 18 5 76 +5
28MAY26 7.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 526 0
28MAY26 7.25 P 0.00 0.00 0.00 0.20 -0.01 18 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.34 -0.02 18 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.53 -0.02 19 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.73 -0.02 18 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 0.00 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.23 -0.01 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 0.00 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 +0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 -0.01 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.23 -0.01 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 -0.01 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 -0.01 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 18 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 0.07 0.07 0.07 0.06 -0.01 17 100 531 +100
29JUN26 6.75 P 0.12 0.12 0.12 0.12 -0.01 17 100 716 +90
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.02 17 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.01 18 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.01 18 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 -0.03 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.01 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 +0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 +0.01 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.02 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.01 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 +0.01 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 18 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 18 0 238 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 18 0 197 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.01 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.02 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 -0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 -0.03 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 -0.03 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 -0.03 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 -0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 0.00 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 +0.01 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 0.00 35 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 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 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 0.00 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 0.00 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.01 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.01 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 -0.02 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.02 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 -0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 -0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 -0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 0.00 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 +0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 +0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 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 0.14 0.14 0.14 0.12 0.00 16 6 6 +6
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 16 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.01 16 0 50 0
30MAR27 7.00 P 0.40 0.40 0.40 0.37 -0.01 16 10 75 +10
30MAR27 7.25 P 0.50 0.50 0.50 0.50 -0.01 16 1 51 +1
30MAR27 7.50 P 0.00 0.00 0.00 0.66 -0.01 17 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 -0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.02 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 -0.02 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 -0.03 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 -0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 +0.01 28 0 0 0
TOTAL PUT 253 17,637 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 32.64
30MAR26 15.50 C 0.00 0.00 0.00 17.17 +0.82 169 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.69 +0.82 179 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.30 +0.95 215 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.66 +0.78 132 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.18 +0.80 150 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.71 +0.81 161 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.19 +0.83 144 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.82 +0.93 180 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.21 +0.82 141 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.83 +0.94 167 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.86 +0.97 158 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 10.71 +0.81 111 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 9.71 +0.81 100 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.72 +0.86 92 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.76 +0.86 90 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 6.72 +0.82 71 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.72 +0.85 61 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.66 +0.79 0 0 330 0
30MAR26 29.00 C 0.00 0.00 0.00 3.67 +0.77 28 0 130 0
30MAR26 30.00 C 2.56 2.75 2.56 2.71 +0.71 30 40 40 -34
30MAR26 31.00 C 2.05 2.05 2.05 1.81 +0.58 29 14 230 -14
30MAR26 32.00 C 1.13 1.13 1.11 1.07 +0.41 29 4 2,956 +1
30MAR26 33.00 C 0.47 0.65 0.47 0.54 +0.24 29 193 483 +83
30MAR26 34.00 C 0.26 0.30 0.26 0.25 +0.12 30 155 187 0
30MAR26 35.00 C 0.11 0.11 0.11 0.09 +0.04 30 6 241 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.21 +0.80 62 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.83 +0.92 85 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.86 +0.94 80 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.71 +0.79 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.71 +0.78 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.72 +0.78 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.76 +0.80 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.77 +0.78 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.87 +0.91 40 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 4.77 +0.75 26 0 50 0
29APR26 29.00 C 0.00 0.00 0.00 3.85 +0.72 27 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 2.99 +0.64 27 0 104 0
29APR26 31.00 C 2.00 2.00 2.00 2.21 +0.54 26 6 307 +6
29APR26 32.00 C 1.44 1.44 1.44 1.57 +0.44 26 1 466 0
29APR26 33.00 C 1.02 1.02 1.02 1.07 +0.34 26 16 137 0
29APR26 34.00 C 0.00 0.00 0.00 0.69 +0.24 27 0 180 0
29APR26 35.00 C 0.00 0.00 0.00 0.43 +0.17 27 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.25 +0.11 27 0 100 0
29APR26 37.00 C 0.16 0.16 0.16 0.14 +0.06 27 16 100 +16
29APR26 38.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
29APR26 41.00 C 0.01 0.01 0.01 0.01 0.00 27 50 91 +35
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 10.75 +0.76 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.76 +0.76 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.76 +0.66 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.93 +0.81 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.00 +0.84 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.01 +0.93 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.91 +0.71 25 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.04 +0.67 26 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.24 +0.60 26 0 11 0
28MAY26 31.00 C 0.00 0.00 0.00 2.50 +0.51 25 0 69 0
28MAY26 32.00 C 0.00 0.00 0.00 1.89 +0.43 25 0 176 0
28MAY26 33.00 C 0.00 0.00 0.00 1.40 +0.36 25 0 101 0
28MAY26 34.00 C 0.00 0.00 0.00 1.00 +0.28 26 0 92 0
28MAY26 35.00 C 0.00 0.00 0.00 0.69 +0.20 26 0 72 0
28MAY26 36.00 C 0.50 0.51 0.50 0.47 +0.14 26 55 143 +55
28MAY26 37.00 C 0.31 0.31 0.31 0.31 +0.10 26 2 107 +2
28MAY26 38.00 C 0.00 0.00 0.00 0.20 +0.07 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 15.24 +0.80 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.74 +0.80 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.24 +0.80 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.82 +0.87 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.25 +0.80 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.83 +0.88 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.86 +0.90 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.76 +0.77 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.95 +0.83 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.96 +0.80 46 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.96 +0.77 41 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.01 +0.81 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.02 +0.91 34 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 5.09 +0.87 31 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.08 +0.67 26 0 52 0
29JUN26 30.00 C 0.00 0.00 0.00 3.30 +0.59 26 0 92 0
29JUN26 31.00 C 0.00 0.00 0.00 2.61 +0.51 26 0 95 0
29JUN26 32.00 C 0.00 0.00 0.00 2.03 +0.44 26 0 93 0
29JUN26 33.00 C 0.00 0.00 0.00 1.53 +0.38 26 0 292 0
29JUN26 34.00 C 0.00 0.00 0.00 1.12 +0.30 26 0 353 0
29JUN26 35.00 C 0.00 0.00 0.00 0.80 +0.23 26 0 216 0
29JUN26 36.00 C 0.53 0.53 0.53 0.56 +0.18 26 6 132 +6
29JUN26 37.00 C 0.00 0.00 0.00 0.38 +0.13 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.25 +0.09 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.17 +0.06 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 14.24 +0.80 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.82 +0.87 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.25 +0.80 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.83 +0.88 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.86 +0.90 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.76 +0.77 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.95 +0.83 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.96 +0.80 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 +0.77 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.01 +0.77 32 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.02 +0.81 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.09 +0.70 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.28 +0.63 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.57 +0.57 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.95 +0.59 26 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 2.34 +0.44 25 0 49 0
29SEP26 33.00 C 0.00 0.00 0.00 1.89 +0.38 25 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 1.52 +0.32 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.21 +0.26 25 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.99 +0.23 25 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 +0.20 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.63 +0.16 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.49 +0.13 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.38 +0.11 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.08 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 +0.06 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 13.25 +0.80 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.83 +0.88 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.86 +0.90 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.76 +0.77 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.95 +0.83 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 +0.80 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.96 +0.77 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.01 +0.77 27 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.03 +0.72 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.22 +0.68 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.48 +0.62 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.82 +0.55 24 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.25 +0.58 24 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.67 +0.45 23 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 2.24 +0.38 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.88 +0.34 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.57 +0.29 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.33 +0.25 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.14 +0.24 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.94 +0.22 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.76 +0.17 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.62 +0.16 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.49 +0.12 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.41 +0.11 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.33 +0.10 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 +0.07 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.76 +0.77 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.95 +0.83 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.96 +0.80 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.96 +0.77 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.01 +0.72 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.19 +0.67 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.46 +0.64 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.79 +0.60 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.19 +0.54 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.66 +0.60 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.08 +0.46 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.66 +0.40 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.30 +0.38 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.97 +0.32 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.72 +0.30 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.46 +0.24 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.29 +0.25 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 +0.24 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.92 +0.21 24 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.75 +0.17 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.63 +0.14 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.53 +0.12 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 +0.10 24 0 0 0
TOTAL CALL 564 11,577 +156
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 151 0
30MAR26 28.00 P 0.04 0.04 0.04 0.01 0.00 38 9 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 183 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.09 31 0 152 0
30MAR26 31.00 P 0.00 0.00 0.00 0.16 -0.22 30 0 187 0
30MAR26 32.00 P 0.41 0.43 0.41 0.43 -0.37 30 38 135 -3
30MAR26 33.00 P 1.00 1.00 0.81 0.90 -0.55 30 50 397 0
30MAR26 34.00 P 1.72 1.72 1.71 1.61 -0.65 31 19 282 -19
30MAR26 35.00 P 0.00 0.00 0.00 2.43 -0.75 30 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 3.37 -0.79 29 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 4.36 -0.80 0 0 96 0
30MAR26 38.00 P 0.00 0.00 0.00 5.36 -0.80 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.36 -0.81 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.36 -0.83 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.36 -0.80 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.36 -0.81 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.36 -0.80 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.36 -0.80 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 -0.08 27 0 72 0
29APR26 30.00 P 0.32 0.32 0.25 0.27 -0.16 27 21 161 +17
29APR26 31.00 P 0.57 0.57 0.57 0.48 -0.26 26 3 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.84 -0.36 26 0 592 0
29APR26 33.00 P 0.00 0.00 0.00 1.33 -0.47 26 0 57 0
29APR26 34.00 P 1.97 1.97 1.97 1.96 -0.56 26 7 114 +7
29APR26 35.00 P 0.00 0.00 0.00 2.69 -0.65 26 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 3.52 -0.71 26 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 4.42 -0.76 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.38 -0.78 27 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.36 -0.81 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.36 -0.83 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.36 -0.81 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.36 -0.81 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.36 -0.80 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.36 -0.80 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 0.00 28 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 1 0
28MAY26 28.00 P 0.00 0.00 0.00 0.14 -0.08 26 0 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.27 -0.12 26 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.46 -0.19 26 0 72 0
28MAY26 31.00 P 0.00 0.00 0.00 0.73 -0.28 25 0 76 0
28MAY26 32.00 P 1.22 1.22 1.08 1.13 -0.37 26 5 122 +5
28MAY26 33.00 P 1.59 1.59 1.59 1.63 -0.45 26 6 45 +2
28MAY26 34.00 P 0.00 0.00 0.00 2.23 -0.51 26 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 2.91 -0.60 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 3.69 -0.66 26 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 4.54 -0.71 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.44 -0.75 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.39 -0.78 26 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.36 -0.83 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.36 -0.81 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.36 -0.81 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.36 -0.80 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.36 -0.80 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.07 26 0 72 0
29JUN26 27.00 P 0.26 0.26 0.26 0.27 -0.11 26 13 114 -13
29JUN26 28.00 P 0.42 0.42 0.42 0.44 -0.14 26 13 27 +13
29JUN26 29.00 P 0.63 0.63 0.63 0.67 -0.21 25 8 33 -4
29JUN26 30.00 P 0.00 0.00 0.00 1.00 -0.28 25 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 1.41 -0.37 25 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 1.93 -0.43 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 2.53 -0.48 25 0 336 0
29JUN26 34.00 P 0.00 0.00 0.00 3.21 -0.63 25 0 301 0
29JUN26 35.00 P 0.00 0.00 0.00 4.03 -0.62 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 4.84 -0.67 26 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 5.66 -0.63 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.54 -0.68 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.47 -0.69 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.42 -0.71 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.38 -0.72 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.35 -0.73 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.25 -0.81 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.23 -0.82 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.07 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.39 -0.11 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.14 25 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 -0.20 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 -0.27 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.55 -0.31 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.03 -0.37 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.58 -0.42 26 0 46 0
29SEP26 33.00 P 0.00 0.00 0.00 3.20 -0.36 26 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.76 -0.50 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 4.47 -0.55 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 5.23 -0.69 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.16 -0.61 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.01 -0.64 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.91 -0.64 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 -0.67 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.71 -0.68 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.64 -0.70 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 -0.70 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.46 -0.78 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 -0.06 24 0 57 0
30DEC26 25.00 P 0.35 0.35 0.35 0.38 -0.08 24 15 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 -0.11 24 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 0.77 -0.13 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 -0.20 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.38 -0.26 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.81 -0.31 24 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.30 -0.36 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.85 -0.39 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.46 -0.43 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.99 -0.47 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.68 -0.67 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.58 -0.55 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.37 -0.59 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.20 -0.66 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.02 -0.70 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.92 -0.74 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.78 -0.80 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.81 -0.69 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.58 -0.86 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.48 -0.91 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 -0.06 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 -0.08 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.73 -0.11 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.97 -0.15 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.27 -0.18 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 1.61 -0.25 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.00 -0.34 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.49 -0.38 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.05 -0.43 24 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 3.68 -0.45 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.35 -0.44 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.01 -0.54 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.67 -0.67 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.58 -0.57 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.20 -0.81 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.02 -0.86 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.92 -0.74 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.78 -0.80 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.81 -0.69 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.59 -0.85 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.53 -0.86 24 0 0 0
TOTAL PUT 207 12,779 +5
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$ 5.97
30MAR26 3.40 C 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.98 0.00 106 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.88 +0.03 100 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.48 +0.03 78 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.28 +0.03 67 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.17 +0.01 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.09 +0.03 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.97 +0.02 0 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.73 +0.03 39 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.50 +0.02 39 0 685 0
30MAR26 5.75 C 0.00 0.00 0.00 0.30 +0.01 38 0 388 0
30MAR26 6.00 C 0.20 0.20 0.16 0.16 -0.01 39 23 1,012 +23
30MAR26 6.25 C 0.08 0.08 0.08 0.08 0.00 42 40 1,153 0
30MAR26 6.50 C 0.05 0.05 0.05 0.03 -0.01 41 4 790 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 451 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 50 1 452 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.80 0.00 60 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.59 -0.01 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.49 -0.01 42 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.29 +0.02 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.12 +0.02 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.01 0.00 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.77 -0.02 32 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.59 +0.02 36 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.42 +0.02 36 0 2,066 0
29APR26 6.00 C 0.26 0.28 0.26 0.30 +0.02 37 7 782 +3
29APR26 6.25 C 0.00 0.00 0.00 0.20 +0.01 38 0 794 0
29APR26 6.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 206 0
29APR26 6.75 C 0.00 0.00 0.00 0.08 +0.01 38 0 95 0
29APR26 7.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 350 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 39 0 1,981 0
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 39 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 0.01 0.01 0.01 0.01 0.00 47 2 2 +2
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 0.00 41 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.71 0.00 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.61 +0.01 41 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.50 -0.01 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.42 +0.02 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.31 -0.01 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.23 +0.03 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.13 +0.03 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.06 +0.01 38 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.83 +0.02 33 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.65 +0.02 34 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.49 +0.01 34 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 439 0
28MAY26 6.25 C 0.00 0.00 0.00 0.26 0.00 34 0 277 0
28MAY26 6.50 C 0.00 0.00 0.00 0.18 0.00 34 0 100 0
28MAY26 6.75 C 0.15 0.15 0.15 0.12 0.00 34 10 109 +10
28MAY26 7.00 C 0.00 0.00 0.00 0.08 0.00 34 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 0.00 34 0 376 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 0.00 36 0 260 0
28MAY26 7.75 C 0.05 0.05 0.05 0.02 0.00 34 4 34 +4
28MAY26 8.00 C 0.04 0.04 0.04 0.01 0.00 33 7 78 +7
28MAY26 8.25 C 0.03 0.03 0.03 0.01 0.00 36 7 7 +7
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 41 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 0.00 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.02 0.00 45 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.94 +0.02 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.83 +0.03 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.73 +0.01 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.62 -0.01 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.55 +0.04 40 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.43 -0.01 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.34 -0.01 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.27 +0.01 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.18 +0.02 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.09 +0.01 34 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.88 +0.01 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.70 +0.01 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.55 +0.01 32 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.43 +0.02 33 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.33 +0.01 33 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 0.00 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.01 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 0.00 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 34 0 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 1.83 +0.03 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.74 +0.01 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 0.00 40 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.55 +0.01 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.46 +0.02 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.38 +0.02 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.20 +0.02 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.11 +0.01 35 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.92 +0.02 35 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 +0.01 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 +0.01 34 0 47 0
29SEP26 6.00 C 0.48 0.48 0.48 0.47 0.00 33 30 1,224 +6
29SEP26 6.25 C 0.41 0.41 0.40 0.37 0.00 33 60 1,068 +60
29SEP26 6.50 C 0.00 0.00 0.00 0.29 0.00 33 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 0.00 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 0.00 33 0 219 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 0.00 33 0 63 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 33 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 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 1.83 -0.01 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.75 +0.01 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.65 +0.01 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.57 +0.02 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.47 +0.01 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 +0.01 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 +0.02 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 +0.02 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 0.00 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 +0.01 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.81 +0.01 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.67 +0.02 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 +0.01 33 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.46 +0.01 33 0 299 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 0.00 32 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 0.00 32 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 0.00 32 0 161 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 0.00 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.67 +0.01 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.58 +0.01 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.49 +0.01 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.42 +0.02 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.33 +0.01 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 +0.03 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 +0.01 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.76 +0.02 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.02 33 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 +0.02 32 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.02 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.01 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.01 32 0 6 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.01 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
TOTAL CALL 195 27,571 +122
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 154 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 147 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 548 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 41 0 1,278 0
30MAR26 5.75 P 0.08 0.08 0.08 0.08 -0.02 39 2 476 -2
30MAR26 6.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 353 0
30MAR26 6.25 P 0.00 0.00 0.00 0.36 -0.03 43 0 211 0
30MAR26 6.50 P 0.00 0.00 0.00 0.57 -0.02 46 0 199 0
30MAR26 6.75 P 0.00 0.00 0.00 0.81 -0.01 55 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.05 -0.02 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.30 -0.03 70 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.54 -0.02 71 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.82 +0.01 101 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.07 +0.01 110 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 38 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 141 0
29APR26 5.25 P 0.05 0.06 0.05 0.05 -0.01 36 5 179 0
29APR26 5.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 603 0
29APR26 5.75 P 0.00 0.00 0.00 0.19 -0.01 36 0 877 0
29APR26 6.00 P 0.33 0.33 0.33 0.30 -0.02 36 2 237 +2
29APR26 6.25 P 0.00 0.00 0.00 0.46 -0.02 37 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.65 -0.03 39 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.86 0.00 41 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.08 -0.01 42 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.33 0.00 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.58 +0.02 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.83 +0.01 59 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.07 +0.01 62 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.56 0.00 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.81 0.00 71 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.06 0.00 76 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 35 0 92 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 35 0 136 0
28MAY26 5.25 P 0.09 0.09 0.09 0.09 0.00 34 6 607 0
28MAY26 5.50 P 0.16 0.16 0.16 0.15 -0.01 33 54 592 +54
28MAY26 5.75 P 0.00 0.00 0.00 0.24 -0.01 33 0 338 0
28MAY26 6.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 105 0
28MAY26 6.25 P 0.00 0.00 0.00 0.52 -0.02 35 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.70 -0.02 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.90 -0.03 37 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.10 -0.02 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.33 -0.01 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.58 +0.02 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.83 +0.01 47 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.07 0.00 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.29 -0.03 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.56 0.00 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.81 0.00 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.06 0.00 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 141 0
29JUN26 4.60 P 0.04 0.04 0.04 0.03 -0.01 34 82 127 +82
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 34 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 35 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 34 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 34 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.01 35 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.59 -0.02 35 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.76 -0.02 35 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 -0.03 36 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.16 -0.02 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.38 -0.03 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.61 -0.02 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.85 -0.01 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.08 -0.01 44 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.31 -0.02 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.59 +0.03 52 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.81 0.00 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.06 0.00 52 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 33 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 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 33 0 35 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.01 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.01 32 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.02 32 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 87 0
29SEP26 5.25 P 0.32 0.32 0.32 0.33 -0.02 32 30 152 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 191 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 -0.02 31 0 385 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 -0.02 31 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 -0.04 31 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 0.00 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 0.00 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 -0.01 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.69 -0.02 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.92 -0.03 32 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.13 -0.03 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.39 -0.02 33 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.62 -0.02 31 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.01 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.02 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.02 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.02 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 -0.02 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 -0.02 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 -0.01 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.74 -0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 -0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.40 -0.04 30 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.85 -0.03 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.11 0.00 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 0.00 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 0.00 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 0.00 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 -0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.38 -0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.57 -0.02 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.80 0.00 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.99 -0.01 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.21 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 -0.05 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 -0.03 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 -0.02 29 0 0 0
TOTAL PUT 181 21,281 +166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 94.85
30MAR26 18.50 C 0.00 0.00 0.00 76.37 +3.50 284 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 75.87 +3.50 277 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 75.47 +3.60 379 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 74.87 +3.50 263 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 73.95 +3.60 351 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 72.87 +3.50 233 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 72.22 +3.85 408 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 70.87 +3.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 69.88 +3.51 247 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 69.13 +3.76 356 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 68.00 +3.63 312 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 66.87 +3.49 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 65.88 +3.50 211 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 64.88 +3.50 202 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 63.88 +3.50 193 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 63.03 +3.65 278 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 62.23 +3.85 309 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 60.88 +3.50 163 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 60.03 +3.62 256 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 58.88 +3.50 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 57.88 +3.50 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 56.88 +3.50 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 55.88 +3.49 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 54.88 +3.49 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 53.88 +3.49 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 52.91 +3.52 170 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 51.89 +3.50 138 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 50.89 +3.52 131 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 49.89 +3.50 124 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 49.00 +3.61 183 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 47.89 +3.50 100 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.14 +3.75 196 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.89 +3.49 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.00 +3.60 163 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.39 +3.49 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.85 +3.48 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 37.40 +3.50 82 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.90 +3.49 0 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 32.40 +3.49 0 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 30.07 +3.65 109 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.40 +3.46 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 24.87 +3.30 0 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 22.38 +3.32 0 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 20.01 +3.55 66 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 17.55 +3.13 61 0 539 0
30MAR26 80.00 C 15.00 15.00 15.00 15.29 +3.03 66 1 75 -1
30MAR26 82.50 C 0.00 0.00 0.00 13.07 +2.82 66 0 5 0
30MAR26 85.00 C 10.00 10.00 10.00 10.98 +2.56 66 1 33 -1
30MAR26 87.50 C 0.00 0.00 0.00 9.06 +2.27 66 0 86 0
30MAR26 90.00 C 6.50 7.70 6.50 7.34 +2.04 66 3 87 0
30MAR26 92.50 C 4.80 5.80 4.10 5.71 +1.46 64 48 168 -1
30MAR26 95.00 C 3.50 5.00 3.50 4.54 +1.28 66 51 203 +10
30MAR26 97.50 C 2.85 4.00 2.50 3.44 +1.00 66 79 148 +16
30MAR26 100.00 C 2.20 3.10 1.83 2.62 +0.83 67 104 181 -23
30MAR26 102.50 C 1.83 2.13 1.69 1.95 +0.66 67 7 170 -4
30MAR26 105.00 C 1.08 1.56 1.08 1.40 +0.49 67 7 189 +2
30MAR26 107.50 C 1.20 1.20 1.20 0.99 +0.35 67 1 89 0
30MAR26 110.00 C 1.12 1.12 1.12 0.68 +0.24 67 1 194 0
30MAR26 112.50 C 0.57 0.64 0.57 0.46 +0.17 66 24 96 +4
30MAR26 115.00 C 0.59 0.64 0.56 0.31 +0.11 67 19 90 +18
30MAR26 117.50 C 0.00 0.00 0.00 0.20 +0.07 66 0 230 0
30MAR26 120.00 C 0.30 0.30 0.30 0.13 +0.04 66 1 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 +0.03 67 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 +0.02 68 0 46 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 +0.01 68 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 0.00 66 0 64 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 145.00 C 0.02 0.02 0.01 0.01 0.00 81 10 160 +4
29APR26 52.50 C 0.00 0.00 0.00 42.94 +3.91 102 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 40.40 +3.84 93 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 37.76 +3.65 79 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 35.54 +3.85 85 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 33.28 +3.95 85 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 30.15 +3.36 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 28.49 +4.00 77 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.06 +3.77 72 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.79 +3.70 69 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.20 +3.36 61 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 19.48 +3.22 66 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.11 +2.28 61 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 15.47 +2.57 63 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 13.57 +2.21 61 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 12.53 +2.59 66 0 106 0
29APR26 90.00 C 0.00 0.00 0.00 10.65 +2.07 62 0 136 0
29APR26 92.50 C 0.00 0.00 0.00 9.43 +1.90 63 0 65 0
29APR26 95.00 C 7.30 7.30 6.68 8.19 +1.53 63 3 48 +1
29APR26 97.50 C 6.50 6.50 6.50 7.26 +1.57 64 2 196 +1
29APR26 100.00 C 5.52 5.52 5.52 6.22 +1.34 64 1 127 0
29APR26 102.50 C 0.00 0.00 0.00 5.41 +1.27 64 0 50 0
29APR26 105.00 C 4.55 5.00 4.55 4.63 +1.12 64 4 57 +4
29APR26 107.50 C 3.38 3.38 3.38 3.94 +0.98 64 2 53 +2
29APR26 110.00 C 3.06 3.73 3.06 3.34 +0.86 64 8 89 -2
29APR26 112.50 C 2.89 3.09 2.86 2.82 +0.74 64 3 65 0
29APR26 115.00 C 2.41 2.71 2.28 2.38 +0.65 64 14 102 -5
29APR26 117.50 C 0.00 0.00 0.00 2.00 +0.56 63 0 24 0
29APR26 120.00 C 2.00 2.50 2.00 1.67 +0.48 63 3 82 +3
29APR26 122.50 C 0.00 0.00 0.00 1.39 +0.41 63 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 1.16 +0.35 63 0 11 0
29APR26 127.50 C 0.00 0.00 0.00 0.96 +0.31 63 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.79 +0.24 63 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.65 +0.22 63 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.54 +0.18 63 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.44 +0.15 63 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.36 +0.13 63 0 3 0
29APR26 142.50 C 0.66 0.74 0.66 0.30 +0.10 63 20 25 +18
29APR26 145.00 C 0.59 0.74 0.45 0.24 +0.08 63 19 54 +1
28MAY26 62.50 C 0.00 0.00 0.00 33.28 +3.44 63 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 31.03 +3.38 63 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 28.63 +3.64 59 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 27.31 +4.00 70 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 24.46 +3.32 60 0 40 0
28MAY26 75.00 C 0.00 0.00 0.00 22.75 +3.18 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 20.97 +3.22 63 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 19.26 +3.16 64 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 17.86 +2.79 66 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.88 +2.65 63 0 2 0
28MAY26 87.50 C 0.00 0.00 0.00 14.35 +1.69 62 0 2 0
28MAY26 90.00 C 0.00 0.00 0.00 12.97 +1.94 62 0 14 0
28MAY26 92.50 C 0.00 0.00 0.00 11.87 +1.89 63 0 4 0
28MAY26 95.00 C 11.20 11.20 10.86 10.79 +1.76 63 3 24 -3
28MAY26 97.50 C 10.25 10.26 10.25 9.80 +1.63 64 2 43 0
28MAY26 100.00 C 7.80 8.28 7.80 8.92 +1.57 65 2 81 0
28MAY26 102.50 C 0.00 0.00 0.00 8.05 +1.50 65 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 7.21 +1.39 65 0 45 0
28MAY26 107.50 C 6.43 6.43 6.43 6.44 +1.27 65 15 64 -15
28MAY26 110.00 C 5.48 6.50 5.17 5.74 +1.16 64 19 38 -13
28MAY26 112.50 C 0.00 0.00 0.00 5.11 +1.18 64 0 1 0
28MAY26 115.00 C 5.21 5.21 5.03 4.55 +1.07 64 4 48 0
28MAY26 117.50 C 4.87 4.87 4.86 3.92 +0.76 63 2 3 +2
28MAY26 120.00 C 3.69 3.69 3.69 3.47 +0.77 63 1 5 +1
28MAY26 122.50 C 3.50 3.50 3.50 3.08 +0.70 63 1 3 +1
28MAY26 125.00 C 0.00 0.00 0.00 2.72 +0.63 63 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 2.40 +0.57 63 0 3 0
28MAY26 130.00 C 0.00 0.00 0.00 2.12 +0.51 63 0 14 0
28MAY26 132.50 C 2.86 2.86 2.86 1.87 +0.46 63 1 1 +1
28MAY26 135.00 C 1.86 1.86 1.86 1.65 +0.42 63 1 2 +1
28MAY26 137.50 C 0.00 0.00 0.00 1.45 +0.37 63 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.27 +0.33 63 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 74.35 +3.98 148 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 73.10 +3.59 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 72.69 +3.83 157 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 71.19 +3.66 121 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 70.56 +4.03 142 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 69.56 +4.02 137 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 68.11 +3.56 98 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 67.10 +3.54 91 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 66.07 +3.51 76 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 64.96 +3.58 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 64.05 +3.57 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 63.15 +3.56 85 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 62.23 +3.26 92 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 60.94 +3.49 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 60.15 +3.70 75 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 59.94 +4.31 115 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 58.86 +4.22 110 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 57.74 +4.09 103 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 56.99 +4.32 107 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 56.05 +4.39 106 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 55.18 +4.67 107 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 54.08 +4.35 101 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 52.35 +3.51 73 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 51.38 +3.74 73 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 50.52 +3.71 77 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 49.40 +3.96 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 49.38 +4.50 95 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 48.24 +4.50 89 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 46.46 +4.06 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 46.19 +4.61 83 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.81 +4.70 80 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.35 +4.38 75 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 38.48 +3.80 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.83 +4.46 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.64 +3.32 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.81 +3.71 61 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 29.60 +3.55 59 0 0 0
29JUN26 70.00 C 25.00 25.00 25.00 27.59 +3.37 59 2 5 -2
29JUN26 72.50 C 0.00 0.00 0.00 26.33 +3.85 65 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 24.11 +3.29 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.38 +2.87 62 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 20.95 +3.18 63 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 19.59 +3.14 64 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 17.73 +2.62 62 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 16.60 +2.77 63 0 21 0
29JUN26 90.00 C 0.00 0.00 0.00 15.32 +2.31 63 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 13.97 +1.99 62 0 10 0
29JUN26 95.00 C 0.00 0.00 0.00 12.92 +1.88 63 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 11.95 +1.77 63 0 1 0
29JUN26 100.00 C 10.40 10.40 10.20 11.07 +1.67 64 4 27 +2
29JUN26 102.50 C 0.00 0.00 0.00 10.25 +1.67 64 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 9.39 +1.58 64 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 8.58 +1.47 64 0 69 0
29JUN26 110.00 C 7.74 7.74 7.74 7.84 +1.38 64 15 30 +15
29JUN26 112.50 C 7.70 7.70 7.70 7.16 +1.29 64 15 27 +15
29JUN26 115.00 C 6.41 6.41 6.41 6.53 +1.21 64 3 54 +3
29JUN26 117.50 C 6.05 6.65 5.80 5.95 +1.26 64 50 49 +47
29JUN26 120.00 C 5.84 5.84 5.84 5.42 +1.17 64 15 132 +2
29JUN26 122.50 C 0.00 0.00 0.00 4.79 +0.94 63 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 4.36 +0.88 63 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.08 +0.93 64 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 3.71 +0.86 64 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 3.37 +0.79 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.06 +0.73 63 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 2.77 +0.67 63 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 2.44 +0.54 63 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 2.22 +0.51 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.01 +0.46 63 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.82 +0.42 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.65 +0.39 63 0 1 0
29JUN26 152.50 C 2.60 2.60 2.60 1.54 +0.40 63 2 0 -2
29JUN26 155.00 C 0.00 0.00 0.00 1.35 +0.33 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.23 +0.31 63 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 1.11 +0.28 63 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 1.00 +0.25 63 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.91 +0.23 63 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.82 +0.21 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.74 +0.19 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.67 +0.17 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.61 +0.16 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.55 +0.15 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.50 +0.14 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.45 +0.12 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.41 +0.12 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.37 +0.10 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.34 +0.10 63 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.30 +0.08 63 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.27 +0.08 63 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.25 +0.07 63 0 0 0
29JUN26 200.00 C 0.94 0.94 0.94 0.23 +0.07 63 15 15 +15
29SEP26 37.00 C 0.00 0.00 0.00 58.86 +3.94 74 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 58.06 +4.17 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 56.99 +4.05 73 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 56.05 +4.05 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 55.18 +3.96 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 54.08 +4.02 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 52.82 +3.47 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 51.89 +3.67 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 51.17 +3.53 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 50.25 +3.82 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 49.38 +3.64 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.44 +3.62 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.54 +3.46 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 46.65 +3.76 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 44.46 +3.50 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.93 +3.91 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.36 +3.69 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 38.23 +3.69 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 36.30 +3.00 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 35.18 +4.39 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.35 +4.24 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.59 +4.05 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.55 +3.52 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 28.31 +3.72 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.77 +3.56 64 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 25.36 +3.46 64 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 23.87 +3.21 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 22.70 +3.22 64 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.12 +2.63 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.23 +2.15 64 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 19.09 +2.26 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.92 +1.99 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.01 +1.96 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.16 +1.89 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 15.36 +1.83 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 14.61 +1.85 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.83 +1.83 65 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 13.04 +1.75 65 0 8 0
29SEP26 112.50 C 0.00 0.00 0.00 12.30 +1.69 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.60 +1.62 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 10.93 +1.55 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 10.31 +1.75 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 9.72 +1.43 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 9.16 +1.59 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 8.63 +1.52 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 8.14 +1.45 64 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 7.67 +1.38 64 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 7.23 +1.32 64 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 6.82 +1.27 64 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 6.43 +1.05 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.06 +1.15 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.71 +1.09 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 5.38 +1.04 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.08 +1.00 64 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.79 +0.95 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.51 +0.90 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 4.26 +0.86 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.01 +0.81 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 3.79 +0.78 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.47 +0.64 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.27 +0.61 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.18 +0.67 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.91 +0.55 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 2.83 +0.61 64 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 2.59 +0.50 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 2.52 +0.55 64 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 2.38 +0.53 64 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.25 +0.50 64 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 2.06 +0.41 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.01 +0.41 64 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.84 +0.38 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.74 +0.36 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.69 +0.39 64 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.60 +0.38 64 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 50.03 +4.13 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 49.80 +4.72 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 48.37 +4.03 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.95 +4.58 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.62 +4.23 66 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 43.00 +4.41 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.15 +4.30 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.56 +3.05 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.85 +3.41 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.20 +3.34 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.63 +3.27 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.11 +2.66 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.67 +2.65 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.79 +3.27 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.38 +3.27 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 27.34 +3.38 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.95 +3.03 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.75 +2.81 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.96 +2.97 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.95 +2.58 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.53 +1.99 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.78 +2.06 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.95 +2.00 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.16 +1.93 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.42 +1.92 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 17.72 +1.98 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.01 +2.00 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 16.25 +1.94 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.53 +1.88 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.85 +1.83 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.19 +1.77 64 0 104 0
30DEC26 122.50 C 0.00 0.00 0.00 13.57 +1.73 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 12.97 +1.67 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.40 +1.62 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 11.86 +1.57 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.34 +1.52 64 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 10.85 +1.48 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.38 +1.43 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.93 +1.39 64 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.50 +1.34 64 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.09 +1.30 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.70 +1.26 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.32 +1.22 64 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 7.97 +1.18 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.63 +1.14 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.30 +1.10 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.99 +1.07 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.70 +1.04 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.41 +1.00 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.14 +1.11 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.89 +0.94 64 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 41.48 +4.36 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.74 +4.14 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.19 +3.98 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.70 +4.09 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.31 +3.63 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.95 +3.31 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 32.56 +3.35 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.33 +3.64 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.15 +3.16 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.03 +2.91 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.42 +2.44 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.43 +2.37 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.48 +2.09 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.59 +2.29 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.74 +2.07 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.94 +2.02 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.24 +1.96 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.51 +1.91 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.81 +1.87 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 20.15 +1.94 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.52 +2.01 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.85 +2.01 64 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.16 +1.96 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.50 +1.92 64 0 4 0
TOTAL CALL 608 8,092 +117
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 306 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 301 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 292 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 283 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 251 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 243 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 236 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 230 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 223 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 217 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 211 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 205 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 194 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 189 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 174 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 144 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 129 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 125 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.05 67 0 485 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.09 67 0 293 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.18 66 0 110 0
30MAR26 77.50 P 0.27 0.28 0.27 0.20 -0.28 66 16 112 -4
30MAR26 80.00 P 0.54 0.54 0.34 0.36 -0.45 66 23 223 0
30MAR26 82.50 P 0.85 0.85 0.50 0.63 -0.64 66 23 72 -3
30MAR26 85.00 P 1.49 1.49 0.78 1.03 -0.90 65 20 126 +3
30MAR26 87.50 P 2.10 2.30 1.20 1.60 -1.18 65 10 175 +2
30MAR26 90.00 P 3.00 3.45 1.91 2.34 -1.54 65 38 197 +6
30MAR26 92.50 P 3.95 3.95 2.85 3.29 -1.88 65 7 128 +2
30MAR26 95.00 P 5.20 5.20 4.06 4.60 -2.16 66 24 102 +8
30MAR26 97.50 P 6.51 6.55 6.51 6.03 -2.42 66 2 96 0
30MAR26 100.00 P 0.00 0.00 0.00 7.66 -2.66 66 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 9.47 -3.23 66 0 47 0
30MAR26 105.00 P 0.00 0.00 0.00 11.44 -3.03 66 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 13.13 -4.07 56 0 25 0
30MAR26 110.00 P 0.00 0.00 0.00 15.74 -3.75 66 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 18.54 -3.39 81 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 20.54 -3.78 73 0 8 0
30MAR26 117.50 P 0.00 0.00 0.00 23.25 -3.50 86 0 3 0
30MAR26 120.00 P 0.00 0.00 0.00 25.55 -3.54 85 0 13 0
30MAR26 122.50 P 0.00 0.00 0.00 27.98 -3.67 88 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 30.30 -3.83 82 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.65 -3.96 0 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 35.42 -3.29 100 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 37.88 -3.65 102 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.15 -3.72 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 42.65 -3.94 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 45.15 -3.93 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 47.65 -3.77 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.15 -3.52 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.04 63 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 -0.06 64 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.16 -0.10 63 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.26 -0.15 63 0 25 0
29APR26 67.50 P 0.00 0.00 0.00 0.41 -0.21 63 0 27 0
29APR26 70.00 P 0.71 0.77 0.71 0.61 -0.30 63 17 43 +14
29APR26 72.50 P 0.93 1.02 0.93 0.89 -0.35 63 20 193 +18
29APR26 75.00 P 1.28 1.28 1.02 1.21 -0.47 63 6 48 +5
29APR26 77.50 P 1.84 1.85 1.65 1.62 -0.61 62 8 65 0
29APR26 80.00 P 2.00 2.01 2.00 2.14 -0.75 62 4 131 +1
29APR26 82.50 P 0.00 0.00 0.00 2.79 -0.92 62 0 209 0
29APR26 85.00 P 3.80 3.80 3.51 3.56 -1.08 62 14 214 0
29APR26 87.50 P 0.00 0.00 0.00 4.43 -1.32 62 0 173 0
29APR26 90.00 P 0.00 0.00 0.00 5.44 -1.53 61 0 155 0
29APR26 92.50 P 0.00 0.00 0.00 6.62 -1.75 61 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 8.02 -1.91 63 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 9.44 -2.14 62 0 114 0
29APR26 100.00 P 11.91 11.91 11.91 11.11 -2.14 64 1 31 0
29APR26 102.50 P 0.00 0.00 0.00 12.79 -2.58 64 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 14.68 -2.61 65 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 16.54 -2.78 66 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 18.05 -3.31 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.49 -3.10 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.87 -2.60 70 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 24.89 -3.22 69 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.54 -3.53 63 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 29.07 -3.75 67 0 2 0
29APR26 125.00 P 0.00 0.00 0.00 31.91 -3.13 75 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 33.22 -4.40 61 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 36.16 -3.69 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 38.35 -4.02 69 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 40.43 -4.09 62 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 42.99 -3.85 66 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 45.60 -3.64 72 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 48.00 -3.90 72 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 50.63 -3.40 78 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.65 -0.18 64 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.88 -0.27 63 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.18 -0.37 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 1.58 -0.45 63 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 2.04 -0.45 63 0 2 0
28MAY26 75.00 P 2.65 2.65 2.45 2.51 -0.65 63 6 5 -3
28MAY26 77.50 P 0.00 0.00 0.00 3.15 -0.72 63 0 15 0
28MAY26 80.00 P 3.64 3.64 3.64 3.84 -0.88 62 2 9 0
28MAY26 82.50 P 0.00 0.00 0.00 4.68 -0.97 62 0 96 0
28MAY26 85.00 P 0.00 0.00 0.00 5.56 -1.18 62 0 98 0
28MAY26 87.50 P 0.00 0.00 0.00 6.62 -1.33 62 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 7.79 -1.45 63 0 117 0
28MAY26 92.50 P 10.05 10.05 8.65 9.09 -1.60 63 6 41 +2
28MAY26 95.00 P 9.90 10.47 9.90 10.45 -1.77 63 2 60 -1
28MAY26 97.50 P 0.00 0.00 0.00 11.96 -1.91 64 0 21 0
28MAY26 100.00 P 0.00 0.00 0.00 13.58 -2.02 64 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 15.27 -2.28 65 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 17.19 -2.10 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.79 -2.53 66 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 20.47 -2.86 65 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.74 -2.63 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.42 -3.03 66 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.36 -3.27 65 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.00 -2.50 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.96 -2.89 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.67 -3.67 66 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 35.10 -3.56 68 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 37.28 -3.37 68 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 39.50 -3.83 68 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 41.85 -3.41 69 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 44.69 -2.90 74 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 46.98 -3.42 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 9 0
29JUN26 40.00 P 0.21 0.21 0.21 0.03 -0.02 63 4 4 +4
29JUN26 41.00 P 0.23 0.23 0.23 0.04 -0.02 63 4 4 +4
29JUN26 42.00 P 0.25 0.25 0.25 0.05 -0.02 63 4 4 +4
29JUN26 43.00 P 0.27 0.27 0.27 0.07 -0.02 64 8 8 +8
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.03 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 -0.03 64 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 -0.04 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 -0.05 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 -0.06 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.20 -0.07 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.24 -0.07 63 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.36 -0.09 63 0 0 0
29JUN26 55.00 P 0.72 0.72 0.72 0.51 -0.13 63 15 83 +15
29JUN26 57.50 P 0.00 0.00 0.00 0.73 -0.15 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.98 -0.24 63 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.24 -0.32 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.60 -0.38 62 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.07 -0.46 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.62 -0.48 63 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.09 -0.62 62 0 13 0
29JUN26 75.00 P 0.00 0.00 0.00 3.79 -0.65 62 0 5 0
29JUN26 77.50 P 4.50 4.50 4.50 4.49 -0.82 62 2 45 -1
29JUN26 80.00 P 0.00 0.00 0.00 5.36 -0.84 62 0 14 0
29JUN26 82.50 P 0.00 0.00 0.00 6.25 -1.02 62 0 105 0
29JUN26 85.00 P 7.57 7.57 7.57 7.27 -1.16 62 15 46 0
29JUN26 87.50 P 0.00 0.00 0.00 8.36 -1.31 62 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 9.64 -1.42 62 0 13 0
29JUN26 92.50 P 11.44 11.44 11.44 10.99 -1.53 62 15 45 +15
29JUN26 95.00 P 12.75 12.92 12.75 12.39 -1.66 63 17 32 +15
29JUN26 97.50 P 14.49 14.49 14.49 13.91 -1.78 63 6 6 -6
29JUN26 100.00 P 15.31 15.31 15.31 15.53 -1.87 64 4 6 +4
29JUN26 102.50 P 16.98 17.21 16.98 17.21 -2.19 64 30 30 +30
29JUN26 105.00 P 0.00 0.00 0.00 19.05 -2.12 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.62 -2.35 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.48 -2.50 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.34 -2.60 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.14 -2.86 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.21 -2.86 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.44 -2.59 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 32.30 -3.06 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.57 -2.99 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.71 -2.91 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 38.86 -3.19 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 41.01 -3.34 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.98 -3.19 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 45.41 -3.44 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 47.58 -3.60 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 49.83 -3.80 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 52.17 -3.63 69 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 54.23 -4.11 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 57.03 -3.68 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 59.11 -3.43 69 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.46 -3.98 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.31 -3.45 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.79 -3.37 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.35 -4.23 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.48 -3.32 76 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.88 -3.56 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.96 -3.70 73 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.65 -3.65 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.88 -3.84 74 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.45 -3.72 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.18 -4.28 61 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.80 -4.13 67 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.46 -4.03 72 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 92.66 -4.38 63 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 95.15 -4.14 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 97.65 -4.31 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 100.42 -3.89 76 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 103.12 -3.37 81 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 105.40 -3.82 78 0 0 0
29SEP26 37.00 P 0.48 0.48 0.48 0.20 -0.03 64 1 34 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.05 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 -0.04 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 -0.04 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.07 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 -0.07 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.50 -0.07 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.56 -0.09 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.63 -0.12 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.73 -0.11 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.82 -0.12 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.92 -0.13 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.05 -0.13 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.17 -0.15 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.47 -0.19 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.90 -0.22 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.28 -0.22 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.71 -0.37 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.29 -0.37 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.88 -0.49 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.60 -0.52 62 0 0 0
29SEP26 70.00 P 5.30 5.30 5.30 5.35 -0.65 62 1 100 -1
29SEP26 72.50 P 0.00 0.00 0.00 6.15 -0.69 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 7.07 -0.70 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.00 -0.81 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.02 -0.93 62 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 10.13 -1.05 62 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 11.38 -1.10 62 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 12.57 -1.29 62 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 13.92 -1.31 62 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 15.43 -1.32 63 0 23 0
29SEP26 95.00 P 0.00 0.00 0.00 16.93 -1.45 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 18.41 -1.62 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 20.05 -1.68 64 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 21.73 -1.79 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 23.47 -2.11 65 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.05 -2.30 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.81 -2.33 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 28.77 -2.32 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 30.69 -2.34 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.50 -2.48 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 34.56 -2.38 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 36.51 -2.49 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 38.54 -2.56 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.59 -2.61 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.64 -2.66 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 44.55 -2.87 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.82 -2.82 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 48.70 -3.17 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 50.83 -3.27 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 53.24 -3.09 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.42 -3.16 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.62 -3.28 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.85 -3.37 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.09 -3.11 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.20 -3.59 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.54 -3.22 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.68 -3.39 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.97 -3.56 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.22 -3.64 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.57 -3.65 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.89 -3.78 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 80.26 -3.75 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 82.58 -3.48 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 84.85 -3.79 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 87.20 -3.87 70 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 89.55 -3.93 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 91.90 -3.89 70 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 94.24 -3.83 70 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 96.61 -3.96 70 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 98.99 -3.91 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 101.40 -3.94 70 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 103.76 -3.99 70 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 105.92 -4.25 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.91 -0.14 63 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.09 -0.15 63 0 0 0
30DEC26 50.00 P 2.46 2.46 2.46 2.29 -0.15 63 15 16 +10
30DEC26 52.50 P 2.85 2.85 2.85 2.77 -0.10 63 15 16 +14
30DEC26 55.00 P 0.00 0.00 0.00 3.23 -0.22 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.76 -0.31 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.38 -0.40 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.13 -0.42 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.90 -0.43 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.68 -0.58 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.63 -0.58 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.58 -0.59 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.54 -0.73 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 10.64 -0.78 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.78 -0.87 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.93 -1.01 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.27 -1.04 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.61 -1.14 62 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 16.93 -1.31 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 18.48 -1.24 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.02 -1.31 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.62 -1.37 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.17 -1.57 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.87 -2.05 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.37 -1.98 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 28.57 -1.58 64 0 15 0
30DEC26 110.00 P 30.57 30.57 30.57 30.19 -2.01 64 15 15 +15
30DEC26 112.50 P 0.00 0.00 0.00 32.02 -2.08 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.66 -2.35 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 35.65 -2.33 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.61 -2.35 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 39.56 -2.37 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 41.52 -2.40 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.34 -2.56 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.57 -2.45 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 47.50 -2.64 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 49.67 -2.59 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 51.52 -2.87 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.61 -2.90 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.71 -2.78 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.83 -3.06 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.97 -2.81 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.11 -3.25 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 64.28 -3.27 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.44 -3.32 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.75 -3.23 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.07 -2.94 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.29 -3.20 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.51 -2.82 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.53 -3.50 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.77 -3.54 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.74 -0.42 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.59 -0.55 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.57 -0.55 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.55 -0.57 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.54 -0.72 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.66 -0.78 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.83 -0.86 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.00 -0.99 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.18 -1.17 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.49 -1.28 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.85 -1.40 61 0 0 0
30MAR27 90.00 P 19.44 19.44 19.44 19.22 -1.56 61 1 6 +1
30MAR27 92.50 P 0.00 0.00 0.00 20.95 -1.42 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.49 -1.51 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.11 -1.34 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.77 -1.39 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.48 -1.76 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.14 -1.78 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.54 -2.09 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.27 -2.22 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.20 -2.44 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.04 -2.37 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.92 -2.57 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.84 -2.49 63 0 0 0
TOTAL PUT 421 9,166 +181
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$ 7.48
30MAR26 5.00 C 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.99 +0.06 79 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.74 +0.06 68 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.50 +0.06 70 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 +0.05 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 +0.04 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.83 +0.03 66 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.64 +0.02 65 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 -0.02 63 0 18 0
30MAR26 7.50 C 0.37 0.41 0.36 0.36 +0.01 67 37 40 -12
30MAR26 7.75 C 0.29 0.29 0.29 0.26 0.00 68 1 68 +1
30MAR26 8.00 C 0.19 0.22 0.18 0.18 0.00 68 35 1,816 +11
30MAR26 8.25 C 0.16 0.16 0.14 0.12 -0.01 68 6 91 0
30MAR26 8.50 C 0.11 0.11 0.11 0.08 -0.01 68 50 222 +30
30MAR26 8.75 C 0.07 0.08 0.07 0.05 -0.01 68 23 279 +23
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 208 0
30MAR26 9.25 C 0.04 0.05 0.04 0.02 -0.01 69 21 129 +18
30MAR26 9.50 C 0.04 0.04 0.04 0.01 -0.01 67 50 353 +50
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.50 +0.06 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.26 +0.06 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.02 +0.05 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.80 +0.06 58 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.58 +0.05 57 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.37 +0.05 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.18 +0.05 57 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 1.00 +0.06 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.83 +0.03 55 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 +0.03 56 0 8 0
29APR26 7.50 C 0.61 0.61 0.61 0.58 +0.04 57 5 98 +5
29APR26 7.75 C 0.00 0.00 0.00 0.48 +0.03 57 0 41 0
29APR26 8.00 C 0.42 0.42 0.42 0.39 +0.02 58 1 100 +1
29APR26 8.25 C 0.00 0.00 0.00 0.31 +0.01 57 0 311 0
29APR26 8.50 C 0.00 0.00 0.00 0.25 +0.02 58 0 532 0
29APR26 8.75 C 0.00 0.00 0.00 0.19 +0.01 57 0 502 0
29APR26 9.00 C 0.17 0.17 0.17 0.15 +0.01 57 4 97 +4
29APR26 9.25 C 0.15 0.15 0.15 0.12 +0.01 58 30 194 +30
29APR26 9.50 C 0.00 0.00 0.00 0.09 0.00 57 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 0.00 57 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 0.00 56 0 45 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 0.00 57 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 59 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
28MAY26 5.00 C 0.00 0.00 0.00 2.53 +0.05 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.30 +0.05 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 +0.05 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.87 +0.05 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.67 +0.05 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.48 +0.05 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.30 +0.04 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.14 +0.04 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.98 +0.04 54 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.85 +0.04 54 0 31 0
28MAY26 7.50 C 0.00 0.00 0.00 0.74 +0.04 55 0 42 0
28MAY26 7.75 C 0.00 0.00 0.00 0.63 +0.03 55 0 223 0
28MAY26 8.00 C 0.00 0.00 0.00 0.54 +0.02 55 0 665 0
28MAY26 8.25 C 0.43 0.43 0.43 0.46 +0.02 55 4 532 +4
28MAY26 8.50 C 0.00 0.00 0.00 0.39 +0.01 56 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.33 +0.02 56 0 80 0
28MAY26 9.00 C 0.00 0.00 0.00 0.27 +0.01 55 0 77 0
28MAY26 9.25 C 0.00 0.00 0.00 0.23 +0.01 56 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.19 +0.01 55 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.16 +0.01 56 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 0.00 56 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 0.00 56 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 57 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 +0.06 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 +0.05 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.15 +0.05 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 +0.05 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 +0.04 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 +0.04 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.42 +0.04 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.26 +0.03 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.04 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.98 +0.03 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.88 +0.03 54 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 +0.03 55 0 7 0
29JUN26 8.00 C 0.00 0.00 0.00 0.69 +0.03 55 0 3,297 0
29JUN26 8.25 C 0.63 0.63 0.63 0.61 +0.03 55 1 309 +1
29JUN26 8.50 C 0.00 0.00 0.00 0.53 +0.02 55 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.46 +0.01 55 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.40 +0.01 55 0 85 0
29JUN26 9.25 C 0.33 0.33 0.33 0.35 +0.02 55 58 61 -19
29JUN26 9.50 C 0.00 0.00 0.00 0.30 +0.01 55 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 +0.01 55 0 309 0
29JUN26 10.00 C 0.24 0.24 0.24 0.22 +0.01 54 16 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 0.00 54 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 0.00 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 0.00 55 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 55 0 15 0
29JUN26 13.00 C 0.06 0.06 0.06 0.04 0.00 56 14 12 -14
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.70 +0.04 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 +0.05 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.32 +0.04 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 +0.04 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.97 +0.03 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.81 +0.03 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 +0.03 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 +0.02 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 +0.02 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 +0.02 51 0 200 0
29SEP26 7.50 C 1.24 1.24 1.24 1.17 +0.02 52 12 1,271 +12
29SEP26 7.75 C 0.00 0.00 0.00 1.07 +0.02 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 +0.01 52 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.01 53 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.82 +0.01 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.74 +0.01 52 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 0.00 52 0 116 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 +0.01 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 +0.02 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 +0.02 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 +0.01 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 0.00 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 0.00 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.83 +0.05 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.65 +0.05 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 +0.04 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 +0.05 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 +0.04 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 +0.04 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 +0.04 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.73 +0.03 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.61 +0.04 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 +0.03 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.39 +0.02 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 +0.03 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 +0.03 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.13 +0.03 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 +0.01 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 +0.02 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 +0.02 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 +0.02 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 +0.04 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 +0.04 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 +0.04 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.02 51 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 +0.01 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 0.00 50 0 2 0
30MAR27 5.00 C 3.04 3.04 3.04 2.95 +0.04 50 3 3 0
30MAR27 5.25 C 0.00 0.00 0.00 2.78 +0.04 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.62 +0.04 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 +0.04 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.32 +0.04 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.18 +0.04 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 +0.04 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.92 +0.03 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 +0.02 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.69 +0.02 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.60 +0.02 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.52 +0.03 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.44 +0.04 51 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.35 +0.03 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 +0.04 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 +0.02 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 +0.01 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.01 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 +0.04 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 +0.04 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 +0.04 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 +0.04 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 +0.03 51 0 1 0
TOTAL CALL 371 15,368 +145
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 99 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 70 0 146 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.02 66 0 190 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 -0.03 65 0 91 0
30MAR26 7.00 P 0.17 0.17 0.14 0.15 -0.05 64 50 255 +50
30MAR26 7.25 P 0.29 0.29 0.29 0.25 -0.04 66 4 350 0
30MAR26 7.50 P 0.33 0.36 0.33 0.36 -0.07 65 16 315 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.53 -0.06 69 0 294 0
30MAR26 8.00 P 0.00 0.00 0.00 0.70 -0.05 69 0 356 0
30MAR26 8.25 P 0.00 0.00 0.00 0.90 -0.04 72 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 1.09 -0.06 67 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.32 -0.09 70 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.54 -0.07 65 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.78 -0.07 65 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 2.03 -0.06 71 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 59 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 91 0
29APR26 5.75 P 0.05 0.05 0.05 0.05 -0.01 57 6 58 +6
29APR26 6.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 123 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 -0.02 56 0 109 0
29APR26 6.50 P 0.00 0.00 0.00 0.17 -0.02 55 0 262 0
29APR26 6.75 P 0.26 0.26 0.26 0.24 -0.03 55 7 87 -3
29APR26 7.00 P 0.00 0.00 0.00 0.33 -0.04 55 0 204 0
29APR26 7.25 P 0.00 0.00 0.00 0.44 -0.04 55 0 171 0
29APR26 7.50 P 0.00 0.00 0.00 0.57 -0.05 56 0 217 0
29APR26 7.75 P 0.00 0.00 0.00 0.73 -0.04 58 0 221 0
29APR26 8.00 P 0.00 0.00 0.00 0.87 -0.04 56 0 324 0
29APR26 8.25 P 0.00 0.00 0.00 1.07 -0.05 58 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.26 -0.04 59 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 -0.05 62 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.65 -0.05 57 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.86 -0.06 56 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.09 -0.05 57 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.32 -0.05 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.55 -0.06 56 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.03 -0.06 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 2 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.11 -0.01 55 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.28 -0.02 54 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.36 -0.03 54 0 11 0
28MAY26 7.00 P 0.00 0.00 0.00 0.46 -0.04 53 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.58 -0.04 54 0 100 0
28MAY26 7.50 P 0.00 0.00 0.00 0.71 -0.05 54 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.87 -0.03 55 0 347 0
28MAY26 8.00 P 0.00 0.00 0.00 1.01 -0.06 54 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.17 -0.08 54 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.35 -0.06 54 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.55 -0.05 55 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 -0.05 55 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.96 -0.05 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.17 -0.05 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.39 -0.05 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.61 -0.05 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.07 -0.06 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.55 -0.05 56 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.03 -0.06 54 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29JUN26 6.00 P 0.22 0.22 0.22 0.23 -0.02 53 2 2 +2
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 -0.02 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 -0.03 53 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.58 -0.04 53 20 655 -12
29JUN26 7.25 P 0.00 0.00 0.00 0.71 -0.03 54 0 30 0
29JUN26 7.50 P 0.80 0.80 0.80 0.84 -0.04 54 1 42 +1
29JUN26 7.75 P 0.94 0.94 0.94 0.99 -0.03 54 1 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 -0.06 53 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 -0.05 54 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 -0.05 54 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 -0.05 54 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 -0.05 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.05 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 -0.05 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 -0.05 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 -0.06 54 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 -0.05 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.59 -0.05 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.06 -0.06 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.54 -0.06 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.03 -0.06 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29SEP26 5.75 P 0.34 0.34 0.34 0.33 -0.02 51 2 2 +2
29SEP26 6.00 P 0.41 0.41 0.41 0.40 -0.03 51 2 8 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.02 51 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
29SEP26 6.75 P 0.69 0.69 0.69 0.69 -0.04 50 2 202 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.80 -0.05 50 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 -0.04 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 -0.04 51 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.23 -0.04 51 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.04 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 -0.04 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 -0.05 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.05 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 -0.06 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.05 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.06 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.06 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 -0.06 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 -0.05 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.71 -0.06 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 -0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 -0.06 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.09 -0.06 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.56 -0.06 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.04 -0.06 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.01 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 -0.02 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 -0.02 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.03 49 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 -0.02 50 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 -0.03 50 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.40 -0.04 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.56 -0.04 50 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 -0.03 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.03 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 -0.03 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 -0.04 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 -0.04 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.04 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.81 -0.04 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.01 -0.04 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.41 -0.05 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 -0.05 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 -0.04 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.71 -0.05 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 -0.06 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.62 -0.06 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.10 -0.05 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 -0.03 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.04 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 -0.04 49 20 23 +20
30MAR27 6.75 P 0.00 0.00 0.00 1.00 -0.04 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.13 -0.04 49 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 -0.03 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 -0.04 49 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.56 -0.04 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.72 -0.03 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 -0.04 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.05 -0.05 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 -0.04 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.41 -0.04 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 -0.05 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 -0.05 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.96 -0.05 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 -0.05 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.55 -0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.96 -0.05 50 0 0 0
TOTAL PUT 133 17,767 +71
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 81.86 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.36 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.87 0.00 118 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.37 0.00 107 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.87 -0.01 82 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.37 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.87 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.38 0.00 93 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.88 0.00 83 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.38 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.88 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.38 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.89 0.00 70 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.39 -0.01 61 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.89 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.39 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.90 0.00 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.40 -0.01 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.90 -0.01 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.40 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.90 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.41 0.00 39 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.91 -0.01 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.41 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.91 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.41 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.92 -0.01 22 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.42 -0.01 17 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.92 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.42 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.93 -0.01 9 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.43 -0.01 6 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.97 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.30 -0.03 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 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 20 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.69 0.00 17 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.19 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.70 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.21 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.72 0.00 10 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.22 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.73 -0.01 5 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.24 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.77 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.50 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.89 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.18 -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 15 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.43 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.95 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.47 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.99 -0.01 26 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.51 0.00 27 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.03 0.00 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.54 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.06 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.58 -0.01 18 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.10 -0.01 19 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.62 0.00 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.13 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.65 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.17 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.69 -0.01 13 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.21 -0.01 13 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.72 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.24 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.76 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.28 -0.01 7 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.80 -0.01 7 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.32 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.83 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.36 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.90 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.53 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.43 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.80 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.77 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.26 0.00 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 65.53 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.07 0.00 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.60 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.13 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.67 -0.01 17 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.20 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.74 0.00 16 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.27 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.81 0.00 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.34 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.87 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.41 -0.01 11 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.94 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.48 -0.01 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.01 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.55 0.00 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.08 -0.01 7 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.61 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.15 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.68 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.22 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.76 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.31 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.92 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.66 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.62 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.95 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.70 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.87 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.40 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.16 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.91 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.46 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.01 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.56 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.12 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.68 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.28 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.94 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.72 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.72 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.99 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.62 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.59 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.90 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.47 0.00 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 0.00 139 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 21 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 14 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 0.00 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.90 -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 19 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 6 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 0.26 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.20 -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 35 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 0.56 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.52 -0.01 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 19 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 0.00 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 0.84 -0.01 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 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.20 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.48 0.00 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 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 84.85
30MAR26 30.00 C 0.00 0.00 0.00 54.96 +0.88 250 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.95 +0.86 238 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.95 +0.92 231 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.95 +0.88 224 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.95 +0.79 217 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.98 +0.81 220 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.95 +0.87 203 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.92 +0.76 184 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.92 +0.75 178 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.97 +0.80 191 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.93 +0.81 171 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.96 +0.92 177 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.96 +0.83 171 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.97 +0.87 168 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.97 +0.87 163 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.97 +0.74 158 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.97 +0.83 152 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.96 +0.75 145 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.99 +0.81 147 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.99 +0.87 142 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.99 +0.82 137 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 32.47 +0.87 121 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.98 +0.82 112 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.51 +0.88 106 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.03 +0.65 99 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.56 +0.80 91 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.08 +0.79 83 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.58 +0.83 73 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.96 +0.80 51 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 12.55 +0.76 51 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 10.24 +0.40 51 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 8.09 +0.60 52 0 33 0
30MAR26 80.00 C 0.00 0.00 0.00 6.16 +0.49 52 0 93 0
30MAR26 82.50 C 0.00 0.00 0.00 4.47 +0.37 51 0 95 0
30MAR26 85.00 C 3.35 3.35 2.78 3.22 +0.36 53 12 265 +11
30MAR26 87.50 C 2.17 2.17 2.00 2.17 +0.17 52 8 152 +1
30MAR26 90.00 C 1.15 1.60 1.15 1.39 +0.10 52 4 272 0
30MAR26 92.50 C 0.00 0.00 0.00 0.85 +0.05 52 0 133 0
30MAR26 95.00 C 0.67 0.67 0.64 0.50 +0.02 52 10 130 +1
30MAR26 97.50 C 0.40 0.40 0.33 0.28 +0.01 52 4 666 +1
30MAR26 100.00 C 0.19 0.23 0.18 0.15 0.00 52 5 530 +5
30MAR26 102.50 C 0.14 0.14 0.14 0.08 0.00 52 1 85 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 0.00 52 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 0.00 52 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 32.74 +0.32 78 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.28 +0.77 73 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.84 +0.81 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.48 +0.51 67 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.00 +0.87 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.61 +0.88 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.88 +0.48 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.08 +1.09 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.60 +0.68 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.59 +0.59 46 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 9.77 +0.25 46 0 501 0
29APR26 80.00 C 0.00 0.00 0.00 8.12 +0.45 46 0 56 0
29APR26 82.50 C 0.00 0.00 0.00 6.64 +0.46 46 0 75 0
29APR26 85.00 C 5.65 5.65 5.37 5.47 +0.35 47 2 59 +1
29APR26 87.50 C 0.00 0.00 0.00 4.42 +0.40 47 0 31 0
29APR26 90.00 C 3.60 3.60 3.60 3.50 +0.21 47 4 30 +4
29APR26 92.50 C 0.00 0.00 0.00 2.73 +0.17 47 0 34 0
29APR26 95.00 C 2.08 2.08 2.08 2.10 +0.13 47 1 66 +1
29APR26 97.50 C 0.00 0.00 0.00 1.60 +0.10 47 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 1.20 +0.07 47 0 43 0
29APR26 102.50 C 0.00 0.00 0.00 0.89 +0.05 47 0 44 0
29APR26 105.00 C 0.00 0.00 0.00 0.66 +0.04 47 0 21 0
29APR26 107.50 C 0.00 0.00 0.00 0.48 +0.02 46 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.35 +0.02 47 0 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 30.32 +0.44 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.89 +0.59 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.48 +0.51 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.28 +0.45 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.95 +0.53 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.75 +0.28 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.71 +0.33 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.70 +0.28 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.87 +0.27 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.20 +0.59 46 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 9.68 +0.54 46 0 44 0
28MAY26 82.50 C 0.00 0.00 0.00 8.36 +0.49 47 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 7.12 +0.42 46 0 25 0
28MAY26 87.50 C 0.00 0.00 0.00 6.04 +0.36 46 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 5.16 +0.36 47 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 4.33 +0.31 47 0 17 0
28MAY26 95.00 C 0.00 0.00 0.00 3.60 +0.28 47 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.97 +0.24 47 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 2.44 +0.20 47 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.99 +0.17 47 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.57 +0.14 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.27 +0.12 46 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 1.02 +0.09 46 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.82 +0.08 46 0 0 0
28MAY26 115.00 C 0.83 0.83 0.83 0.66 +0.05 46 15 15 +15
29JUN26 46.00 C 0.00 0.00 0.00 39.45 +0.89 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.50 +0.83 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.50 +0.90 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.53 +0.91 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.59 +0.85 59 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.13 +0.71 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.72 +0.80 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.35 +0.80 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.14 +0.81 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.89 +0.81 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.29 +0.16 43 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.60 +0.69 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.67 +0.21 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.95 +0.27 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.26 +0.42 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.70 +0.08 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.24 +0.11 47 0 232 0
29JUN26 82.50 C 9.95 9.95 9.95 9.90 +0.46 47 15 17 -10
29JUN26 85.00 C 8.25 9.00 8.25 8.83 +0.15 48 5 297 -1
29JUN26 87.50 C 0.00 0.00 0.00 7.78 +0.44 48 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 6.84 +0.40 48 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 5.98 +0.33 48 0 28 0
29JUN26 95.00 C 0.00 0.00 0.00 5.18 +0.23 48 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.48 +0.15 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.86 +0.10 48 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.32 +0.08 48 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.76 +0.06 47 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.36 +0.05 47 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.01 +0.03 47 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.71 +0.02 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.45 +0.01 47 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.23 +0.01 47 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.04 0.00 47 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.88 0.00 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.74 0.00 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.62 -0.01 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.53 0.00 47 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 34.01 +0.33 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.81 +0.32 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.90 +0.51 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.85 +0.24 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.91 +0.25 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.04 +0.06 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.28 +0.07 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.62 +0.11 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.03 +0.12 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.65 +0.21 49 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 16.15 +0.11 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.83 +0.10 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.69 +0.18 49 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.67 +0.49 49 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 11.64 +0.47 49 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.70 +0.45 49 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.85 +0.45 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.02 +0.41 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.26 +0.42 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.53 +0.39 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.86 +0.37 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.07 +0.34 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.52 +0.16 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.02 +0.29 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.56 +0.27 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.14 +0.25 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.76 +0.24 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.42 +0.23 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.10 +0.21 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.81 +0.19 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.55 +0.18 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.31 +0.16 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.57 +0.51 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.55 +0.49 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.60 +0.45 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.73 +0.48 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.94 +0.57 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.22 +0.12 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.61 +0.14 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.22 +0.62 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.59 +0.13 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.20 +0.13 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.89 +0.13 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.71 +0.19 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.51 +0.15 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.56 +0.52 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.50 +0.46 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.62 +0.51 50 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 12.65 +0.40 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.83 +0.39 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.10 +0.41 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.36 +0.39 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.65 +0.37 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.99 +0.36 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.37 +0.34 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.79 +0.32 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.25 +0.30 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.74 +0.47 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.27 +0.44 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.99 +0.45 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.17 +0.42 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.43 +0.48 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.76 +0.46 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.17 +0.45 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.65 +0.44 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.22 +0.18 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.84 +0.18 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.53 +0.18 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.26 +0.16 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.09 +0.34 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.98 +0.36 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.01 +0.42 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.89 +0.36 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.14 +0.52 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.24 +0.48 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.35 +0.40 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.57 +0.34 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.80 +0.33 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.07 +0.31 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.38 +0.29 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.73 +0.28 50 0 0 0
TOTAL CALL 86 7,624 +29
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 199 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 193 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 187 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 161 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 65.00 P 0.11 0.11 0.11 0.01 0.00 56 1 109 -1
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.04 53 0 169 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.09 52 0 256 0
30MAR26 75.00 P 0.36 0.36 0.36 0.34 -0.16 52 10 780 -10
30MAR26 77.50 P 0.62 0.62 0.62 0.65 -0.24 51 2 237 -2
30MAR26 80.00 P 1.68 1.68 1.08 1.20 -0.39 51 13 399 +11
30MAR26 82.50 P 2.03 2.03 2.03 2.03 -0.45 50 10 274 +10
30MAR26 85.00 P 3.70 3.70 3.10 3.16 -0.70 50 5 516 +1
30MAR26 87.50 P 0.00 0.00 0.00 4.78 -0.59 53 0 163 0
30MAR26 90.00 P 0.00 0.00 0.00 6.43 -0.80 51 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 8.42 -0.79 52 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 10.57 -0.83 52 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 12.87 -0.84 52 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 15.25 -1.05 52 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 17.68 -0.93 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.16 -0.88 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.65 -0.85 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.15 -0.85 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.65 -0.85 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.15 -0.85 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.65 -0.85 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.15 -0.85 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.65 -0.85 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.20 -0.80 98 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.65 -0.85 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.15 -0.85 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.22 -0.06 46 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.39 -0.10 47 0 39 0
29APR26 70.00 P 0.00 0.00 0.00 0.65 -0.13 47 0 22 0
29APR26 72.50 P 0.00 0.00 0.00 0.98 -0.20 46 0 34 0
29APR26 75.00 P 1.46 1.46 1.46 1.47 -0.26 46 4 547 +4
29APR26 77.50 P 0.00 0.00 0.00 2.12 -0.33 45 0 653 0
29APR26 80.00 P 0.00 0.00 0.00 2.95 -0.39 45 0 540 0
29APR26 82.50 P 0.00 0.00 0.00 3.98 -0.44 45 0 47 0
29APR26 85.00 P 0.00 0.00 0.00 5.23 -0.57 45 0 600 0
29APR26 87.50 P 0.00 0.00 0.00 6.67 -0.57 46 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 8.31 -0.91 46 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 10.07 -0.67 46 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 11.96 -0.72 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 13.98 -0.31 46 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 16.14 -0.23 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.39 -0.71 48 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 20.60 -0.71 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.94 -0.68 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.29 -0.71 45 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.73 -0.84 46 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.19 -0.84 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.27 -0.03 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
28MAY26 65.00 P 0.77 0.77 0.77 0.67 -0.09 46 15 25 +3
28MAY26 67.50 P 0.00 0.00 0.00 0.97 -0.11 46 0 18 0
28MAY26 70.00 P 1.32 1.38 1.32 1.38 -0.15 46 2 46 0
28MAY26 72.50 P 0.00 0.00 0.00 1.91 -0.18 46 0 58 0
28MAY26 75.00 P 2.70 2.70 2.70 2.56 -0.23 45 10 31 +10
28MAY26 77.50 P 3.33 3.33 3.31 3.38 -0.27 45 20 137 +20
28MAY26 80.00 P 0.00 0.00 0.00 4.33 -0.39 45 0 509 0
28MAY26 82.50 P 0.00 0.00 0.00 5.47 -0.37 45 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 6.73 -0.45 46 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 8.20 -0.50 46 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 9.79 -0.54 46 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 11.45 -0.56 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.18 -0.21 46 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 15.15 -0.14 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.16 -0.73 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.37 -0.02 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.36 -0.15 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.65 -0.08 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.89 -0.64 47 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.17 -0.76 47 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.53 -0.72 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.17 -0.04 47 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.45 -0.07 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.65 -0.12 47 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 0.93 -0.17 47 0 2 0
29JUN26 65.00 P 1.27 1.27 1.27 1.28 -0.17 47 15 201 -15
29JUN26 67.50 P 0.00 0.00 0.00 1.74 -0.22 46 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 2.29 -0.29 46 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 2.95 -0.33 46 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 3.76 -0.35 46 0 390 0
29JUN26 77.50 P 0.00 0.00 0.00 4.65 -0.42 46 0 398 0
29JUN26 80.00 P 0.00 0.00 0.00 5.67 -0.44 46 0 339 0
29JUN26 82.50 P 0.00 0.00 0.00 6.91 -0.41 46 0 63 0
29JUN26 85.00 P 8.26 8.26 8.19 8.20 -0.42 46 25 460 0
29JUN26 87.50 P 0.00 0.00 0.00 9.66 -0.44 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 11.20 -0.55 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 12.87 -0.57 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 14.76 -0.09 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 16.63 +0.01 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.57 +0.04 49 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 20.39 -0.42 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.44 -0.37 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.76 -0.23 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.92 -0.18 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 28.91 -0.54 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.35 -0.34 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.47 -0.49 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.91 -0.38 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.26 -0.38 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.83 -0.52 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.37 -0.32 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.42 -0.70 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.92 -0.04 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.23 -0.06 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.64 -0.06 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.10 -0.09 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.66 -0.09 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.21 -0.11 48 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 3.90 -0.13 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.71 -0.16 48 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.58 -0.21 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.56 -0.26 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 7.61 -0.32 48 0 1 0
29SEP26 80.00 P 8.95 8.95 8.95 8.78 -0.31 48 5 190 -5
29SEP26 82.50 P 0.00 0.00 0.00 10.07 -0.33 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 11.44 -0.35 48 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 12.90 -0.37 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.43 -0.42 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.08 -0.42 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.68 -0.06 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.60 +0.02 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.43 +0.07 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.32 0.00 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.22 -0.04 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.08 -0.15 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.06 -0.58 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.18 -0.59 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.26 -0.24 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.38 -0.25 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.49 -0.69 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 39.70 -0.67 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.92 -0.68 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.16 -0.69 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.44 -0.70 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.80 -0.12 49 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.25 -0.10 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.82 -0.12 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.39 -0.14 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.05 -0.15 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.79 -0.19 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.62 -0.21 48 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.53 -0.25 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.52 -0.28 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.59 -0.31 48 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.74 -0.29 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 10.97 -0.28 48 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 12.28 -0.34 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 13.67 -0.36 48 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 15.19 -0.32 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.67 -0.39 48 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 18.36 -0.33 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.90 -0.45 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.60 -0.16 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.50 +0.09 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.20 -0.33 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.08 -0.32 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.98 -0.35 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.07 +0.01 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 32.91 -0.65 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.93 -0.66 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.97 -0.62 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.27 -0.10 49 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.89 -0.21 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.58 -0.24 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.35 -0.26 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.20 -0.26 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.06 -0.34 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.02 -0.39 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.13 -0.36 48 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.29 -0.36 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.56 -0.33 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.76 -0.41 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.16 -0.38 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.57 -0.40 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.05 -0.41 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.59 -0.43 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.22 -0.41 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.79 -0.50 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.51 -0.32 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.26 -0.57 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.06 -0.33 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.89 -0.61 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.77 -0.62 49 0 0 0
TOTAL PUT 137 12,825 +26
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$ 112.80
20MAR26 55.00 C 0.00 0.00 0.00 57.93 +0.64 440 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 55.84 +1.01 527 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 53.31 +1.01 492 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 50.46 +0.66 379 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 47.97 +0.67 360 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 45.46 +0.78 334 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 42.81 +0.51 164 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 40.31 +0.49 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 37.98 +0.68 278 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 35.43 +0.66 245 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 33.31 +1.11 293 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 30.31 +0.22 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 27.93 +0.63 191 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 25.43 +0.62 174 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 22.97 +0.59 165 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 20.47 +0.66 148 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 17.94 +0.61 126 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 15.44 +0.82 110 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 13.20 +1.08 120 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 10.31 +0.68 0 0 2 0
20MAR26 105.00 C 0.00 0.00 0.00 7.82 +0.65 37 0 31 0
20MAR26 107.50 C 0.00 0.00 0.00 5.53 +0.54 52 0 124 0
20MAR26 110.00 C 3.13 3.41 3.13 3.22 +0.28 41 34 86 -4
20MAR26 112.50 C 2.08 2.08 1.52 1.46 +0.02 38 12 163 -11
20MAR26 115.00 C 0.59 0.70 0.55 0.48 -0.09 38 21 365 +2
20MAR26 117.50 C 0.16 0.22 0.16 0.11 -0.07 38 3 210 -1
20MAR26 120.00 C 0.08 0.08 0.07 0.02 -0.03 39 6 70 +4
20MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
20MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
20MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 25.68 +0.87 98 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 23.15 +0.77 87 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 20.47 +0.66 66 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 17.94 +0.61 55 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 15.44 +0.75 47 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 13.20 +0.96 55 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 10.45 +0.60 34 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 8.11 +0.50 34 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 6.13 +0.38 37 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 4.06 +0.08 33 0 0 0
27MAR26 112.50 C 2.32 2.32 2.32 2.68 +0.09 35 30 31 +20
27MAR26 115.00 C 1.68 1.93 1.63 1.56 0.00 34 34 37 -22
27MAR26 117.50 C 0.76 1.13 0.76 0.83 -0.05 34 3 50 +1
27MAR26 120.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 19 0
27MAR26 122.50 C 0.24 0.24 0.24 0.18 -0.04 34 1 31 +1
27MAR26 125.00 C 0.13 0.13 0.13 0.07 -0.03 34 20 26 +20
27MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
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 0.00 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 58.13 +0.84 204 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 55.84 +1.01 212 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.31 +1.01 197 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 50.64 +0.84 171 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.14 +0.84 161 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.64 +0.88 151 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.14 +0.84 141 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 40.64 +0.82 132 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.15 +0.85 124 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.65 +0.88 115 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.31 +1.02 117 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.66 +0.57 99 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.17 +0.87 92 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 25.68 +0.86 84 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.19 +0.81 77 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 20.47 +0.66 55 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 17.94 +0.61 45 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 15.44 +0.71 39 0 1,075 0
30MAR26 100.00 C 12.30 13.32 12.30 13.20 +0.90 47 202 2,460 -200
30MAR26 102.50 C 0.00 0.00 0.00 10.50 +0.54 31 0 1,343 0
30MAR26 105.00 C 0.00 0.00 0.00 8.18 +0.57 31 0 2,567 0
30MAR26 107.50 C 0.00 0.00 0.00 6.23 +0.25 34 0 2,053 0
30MAR26 110.00 C 3.98 4.67 3.98 4.35 +0.12 32 124 4,835 -70
30MAR26 112.50 C 2.50 3.21 2.44 2.80 -0.07 31 356 2,617 -105
30MAR26 115.00 C 1.60 2.18 1.48 1.71 -0.12 31 214 7,949 -133
30MAR26 117.50 C 0.95 1.25 0.93 0.95 -0.15 31 17 2,469 -5
30MAR26 120.00 C 0.56 0.80 0.56 0.49 -0.13 31 2,525 7,479 +1,140
30MAR26 122.50 C 0.33 0.47 0.33 0.23 -0.10 31 66 1,663 +55
30MAR26 125.00 C 0.00 0.00 0.00 0.10 -0.07 31 0 8,448 0
30MAR26 127.50 C 0.14 0.18 0.14 0.04 -0.04 31 62 1,949 +60
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 5,194 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,112 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 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 52 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 100 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 108 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 112 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 116 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 119 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 123 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 133 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 136 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 146 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 148 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 151 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 154 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 157 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 160 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 162 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 165 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 168 0 157 0
29APR26 55.00 C 0.00 0.00 0.00 58.18 +0.89 140 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 55.84 +1.01 141 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 53.31 +1.01 131 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 50.68 +0.88 117 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 48.19 +0.89 111 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 45.69 +0.93 104 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 43.21 +0.91 98 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 40.65 +0.83 89 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 38.22 +0.92 86 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.71 +0.94 80 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.31 +1.02 78 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.70 +0.61 68 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.20 +0.90 63 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 25.74 +0.92 59 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 23.56 +1.18 61 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 21.00 +1.19 55 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 18.00 +0.66 33 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 15.58 +0.63 33 0 619 0
29APR26 100.00 C 12.80 12.80 12.80 13.24 +0.58 33 1 219 +1
29APR26 102.50 C 0.00 0.00 0.00 11.02 +0.20 33 0 1,207 0
29APR26 105.00 C 8.67 8.67 8.67 8.70 +0.07 30 3 927 0
29APR26 107.50 C 6.75 6.75 6.59 7.22 +0.38 34 44 1,415 -13
29APR26 110.00 C 4.96 5.91 4.87 5.49 +0.13 32 186 2,074 +98
29APR26 112.50 C 4.50 4.50 4.50 4.18 +0.23 33 4 1,339 0
29APR26 115.00 C 0.00 0.00 0.00 3.12 +0.03 33 3,000 3,671 +1,159
29APR26 117.50 C 2.40 2.40 2.40 2.31 +0.04 33 4 1,365 +4
29APR26 120.00 C 1.54 2.00 1.54 1.69 +0.06 33 19 940 -9
29APR26 122.50 C 1.20 1.20 1.20 1.19 +0.03 33 4 440 0
29APR26 125.00 C 0.94 1.12 0.94 0.82 +0.01 33 27 858 +25
29APR26 127.50 C 0.68 0.85 0.68 0.56 0.00 33 4 819 0
29APR26 130.00 C 0.62 0.62 0.62 0.38 0.00 33 1 151 +1
29APR26 132.50 C 0.00 0.00 0.00 0.26 0.00 33 0 140 0
29APR26 135.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 90 0
29APR26 137.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 197 0
29APR26 140.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 473 0
29APR26 142.50 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.03 -0.01 33 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 34 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 58.28 +0.99 123 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 55.84 +1.01 118 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 53.31 +1.01 110 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 50.79 +0.99 103 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 48.30 +1.00 98 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 45.79 +1.03 92 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 43.32 +1.02 87 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 40.80 +0.98 81 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 38.31 +1.01 76 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.81 +1.04 71 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.32 +1.03 66 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.83 +0.74 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.20 +0.90 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.84 +1.02 53 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.56 +1.15 52 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 21.00 +1.10 46 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 18.17 +0.61 36 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 15.90 +0.57 36 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 13.34 +0.08 31 0 580 0
28MAY26 102.50 C 0.00 0.00 0.00 11.76 +0.40 36 0 1,508 0
28MAY26 105.00 C 0.00 0.00 0.00 9.99 +0.35 36 0 1,338 0
28MAY26 107.50 C 0.00 0.00 0.00 8.35 +0.07 35 0 536 0
28MAY26 110.00 C 0.00 0.00 0.00 6.98 +0.11 36 0 849 0
28MAY26 112.50 C 0.00 0.00 0.00 5.87 +0.05 36 5 761 0
28MAY26 115.00 C 4.57 5.20 4.57 4.87 +0.05 36 155 3,429 +69
28MAY26 117.50 C 4.07 4.07 4.07 4.07 +0.08 36 30 341 0
28MAY26 120.00 C 0.00 0.00 0.00 3.32 +0.07 36 0 296 0
28MAY26 122.50 C 2.62 2.90 2.62 2.72 +0.06 36 32 380 +20
28MAY26 125.00 C 0.00 0.00 0.00 2.20 +0.04 36 0 455 0
28MAY26 127.50 C 0.00 0.00 0.00 1.76 +0.04 36 0 825 0
28MAY26 130.00 C 0.00 0.00 0.00 1.42 +0.02 36 0 155 0
28MAY26 132.50 C 0.00 0.00 0.00 1.12 +0.01 36 0 154 0
28MAY26 135.00 C 1.13 1.13 1.13 0.89 +0.01 36 12 225 0
28MAY26 137.50 C 0.00 0.00 0.00 0.70 0.00 36 5 174 +5
28MAY26 140.00 C 0.84 0.84 0.84 0.54 0.00 36 10 10 +10
28MAY26 142.50 C 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.15 0.00 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 0.00 0.00 0.00 0.09 0.00 36 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.06 -0.01 36 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 58.28 +0.99 107 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.84 +1.01 103 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.31 +1.01 96 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.79 +0.99 90 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.30 +1.00 85 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.79 +1.03 80 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.32 +1.02 76 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.80 +0.98 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.31 +1.01 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.81 +1.04 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.53 +1.24 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.83 +0.74 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.29 +0.99 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.84 +1.02 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.56 +1.08 45 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.00 +0.92 40 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 18.42 +0.55 35 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 16.28 +0.49 35 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 13.87 -0.01 32 0 3,000 0
29JUN26 102.50 C 0.00 0.00 0.00 12.54 +0.36 35 0 1,001 0
29JUN26 105.00 C 0.00 0.00 0.00 10.83 +0.33 35 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 9.72 +0.40 36 0 1,571 0
29JUN26 110.00 C 8.23 8.23 8.23 8.31 +0.05 36 30 2,806 -30
29JUN26 112.50 C 0.00 0.00 0.00 7.22 +0.12 36 0 3,822 0
29JUN26 115.00 C 0.00 0.00 0.00 6.26 +0.10 36 0 2,238 0
29JUN26 117.50 C 0.00 0.00 0.00 5.37 +0.10 36 0 1,672 0
29JUN26 120.00 C 4.58 4.79 4.58 4.63 +0.10 36 25 2,926 0
29JUN26 122.50 C 4.07 4.40 4.05 3.91 +0.06 36 7 1,143 -5
29JUN26 125.00 C 3.33 3.71 3.33 3.34 +0.06 36 302 8,374 +300
29JUN26 127.50 C 0.00 0.00 0.00 2.80 +0.03 36 0 582 0
29JUN26 130.00 C 0.00 0.00 0.00 2.37 +0.03 36 0 2,062 0
29JUN26 132.50 C 0.00 0.00 0.00 1.97 +0.01 36 0 622 0
29JUN26 135.00 C 2.08 2.08 2.08 1.66 +0.02 36 1 690 +1
29JUN26 137.50 C 0.00 0.00 0.00 1.37 +0.01 36 0 224 0
29JUN26 140.00 C 1.51 1.51 1.51 1.14 0.00 36 3 1,330 0
29JUN26 142.50 C 0.00 0.00 0.00 0.93 +0.02 36 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.78 +0.02 36 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.62 +0.01 35 0 239 0
29JUN26 150.00 C 0.15 0.15 0.15 0.52 +0.01 36 30 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.42 0.00 36 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 0.00 36 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 0.00 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 0.00 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 0.00 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 0.00 36 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 0.00 36 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 0.00 35 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 0.00 35 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 58.28 +0.99 81 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.97 +1.14 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.47 +1.17 75 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.79 +0.99 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.47 +1.17 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.01 +1.25 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.51 +1.21 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.02 +1.20 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.52 +1.22 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.81 +1.04 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.53 +1.20 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.83 +0.74 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.44 +1.03 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.21 +0.85 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 24.27 +0.93 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.33 +0.65 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.57 +0.62 38 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 18.93 +0.60 38 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 17.35 +0.49 37 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 15.93 +0.51 38 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 14.54 +0.37 37 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 13.33 +0.20 37 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 12.19 +0.02 37 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 11.28 +0.33 38 0 549 0
29SEP26 115.00 C 0.00 0.00 0.00 10.32 +0.26 38 0 4,452 0
29SEP26 117.50 C 0.00 0.00 0.00 9.44 +0.26 38 0 1,568 0
29SEP26 120.00 C 0.00 0.00 0.00 8.60 +0.31 38 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 7.78 +0.26 38 0 814 0
29SEP26 125.00 C 7.15 7.15 7.15 7.07 +0.26 38 2 594 0
29SEP26 127.50 C 0.00 0.00 0.00 6.36 +0.25 38 0 308 0
29SEP26 130.00 C 0.00 0.00 0.00 5.75 +0.21 38 0 326 0
29SEP26 132.50 C 0.00 0.00 0.00 5.20 +0.20 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 4.66 +0.21 38 0 341 0
29SEP26 137.50 C 0.00 0.00 0.00 4.20 +0.16 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.79 +0.16 38 0 1,137 0
29SEP26 142.50 C 0.00 0.00 0.00 3.38 +0.16 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 3.03 +0.12 38 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 2.73 +0.12 38 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 2.43 +0.12 38 0 252 0
29SEP26 152.50 C 0.00 0.00 0.00 2.16 +0.15 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.95 +0.09 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.74 +0.13 38 0 15 0
29SEP26 160.00 C 2.06 2.25 2.06 1.53 +0.11 38 3 95 0
29SEP26 162.50 C 2.06 2.20 2.06 1.38 +0.10 38 5 111 +5
29SEP26 165.00 C 0.00 0.00 0.00 1.24 +0.07 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.09 +0.09 38 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.93 +0.04 37 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.84 +0.04 37 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.77 +0.06 38 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.66 +0.04 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.60 +0.05 38 0 1 0
29SEP26 182.50 C 1.26 1.26 1.26 0.54 +0.03 38 30 246 0
29SEP26 185.00 C 1.07 1.07 1.07 0.47 +0.03 37 60 124 -60
30DEC26 55.00 C 0.00 0.00 0.00 58.28 +0.99 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.97 +1.14 66 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.47 +1.17 62 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.00 +1.20 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.48 +1.18 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.01 +1.25 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.51 +1.21 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.02 +1.20 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.52 +1.22 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.02 +1.03 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.96 +0.98 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 32.04 +0.62 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.13 +0.94 40 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 28.32 +0.93 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.55 +0.89 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 24.87 +0.86 39 0 30 0
30DEC26 95.00 C 23.45 23.45 23.45 23.11 +0.69 38 3 104 -3
30DEC26 97.50 C 0.00 0.00 0.00 21.47 +0.43 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 20.24 +0.60 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 18.91 +0.57 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.63 +0.50 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 16.48 +0.27 38 0 595 0
30DEC26 110.00 C 14.94 14.94 14.94 15.28 +0.10 38 1 542 0
30DEC26 112.50 C 14.26 14.26 14.26 14.26 +0.19 38 30 364 +30
30DEC26 115.00 C 0.00 0.00 0.00 13.30 +0.12 38 0 381 0
30DEC26 117.50 C 12.02 12.02 12.02 12.41 +0.15 38 2 174 +2
30DEC26 120.00 C 11.65 11.65 11.65 11.58 +0.18 38 30 380 +30
30DEC26 122.50 C 0.00 0.00 0.00 10.76 +0.22 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.92 +0.17 38 0 296 0
30DEC26 127.50 C 0.00 0.00 0.00 9.24 +0.17 38 0 128 0
30DEC26 130.00 C 8.96 8.96 8.96 8.55 +0.17 38 1 217 +1
30DEC26 132.50 C 0.00 0.00 0.00 7.87 +0.17 38 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 7.28 +0.12 38 0 123 0
30DEC26 137.50 C 6.89 6.89 6.89 6.76 +0.13 38 1 38 0
30DEC26 140.00 C 0.00 0.00 0.00 6.23 +0.13 38 0 77 0
30DEC26 142.50 C 0.00 0.00 0.00 5.70 +0.10 38 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 5.14 +0.09 38 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 4.76 +0.09 38 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 4.37 +0.08 38 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 3.99 +0.07 38 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.70 +0.06 38 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 3.42 +0.05 38 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 3.15 +0.06 38 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.87 +0.06 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.65 +0.04 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.45 +0.03 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.26 +0.04 38 0 70 0
30DEC26 172.50 C 0.00 0.00 0.00 2.06 +0.03 38 0 4 0
30DEC26 175.00 C 3.00 3.00 3.00 1.87 +0.02 38 1 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.74 +0.02 38 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.61 +0.02 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.48 +0.02 38 0 6 0
30DEC26 185.00 C 2.20 2.40 2.20 1.35 +0.02 38 5 199 0
30MAR27 55.00 C 0.00 0.00 0.00 58.28 +0.99 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.97 +1.14 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.50 +1.19 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.00 +1.20 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.48 +1.18 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.01 +1.25 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.58 +1.01 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.50 +0.98 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.48 +0.99 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.51 +0.98 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.62 +0.98 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.79 +0.64 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.02 +0.61 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.27 +0.95 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.60 +0.91 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.97 +0.86 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 25.47 +0.82 39 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 24.01 +0.82 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 22.62 +0.74 39 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 21.33 +0.70 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.09 +0.70 38 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 18.92 +0.24 38 0 60 0
30MAR27 110.00 C 17.90 17.90 17.90 17.77 +0.20 38 4 85 +4
30MAR27 112.50 C 0.00 0.00 0.00 16.71 +0.17 38 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 15.77 +0.15 38 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 14.87 +0.19 38 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 14.05 +0.21 38 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 13.21 +0.20 38 0 62 0
30MAR27 125.00 C 12.32 12.32 12.32 12.37 +0.20 38 2 103 0
30MAR27 127.50 C 0.00 0.00 0.00 11.55 +0.15 38 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 10.88 +0.15 38 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 10.22 +0.15 38 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.55 +0.15 38 0 0 0
30MAR27 137.50 C 9.40 9.40 9.40 8.89 +0.11 38 1 1 +1
30MAR27 140.00 C 0.00 0.00 0.00 8.38 +0.11 38 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.87 +0.11 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.35 +0.10 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.64 +0.10 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.22 +0.07 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.85 +0.07 38 0 0 0
30MAR27 155.00 C 6.60 6.60 6.60 5.64 +0.23 38 6 9 +6
30MAR27 157.50 C 0.00 0.00 0.00 5.11 +0.07 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.73 +0.05 38 0 0 0
30MAR27 162.50 C 5.60 5.60 5.60 4.59 +0.18 38 1 1 +1
TOTAL CALL 7,862 200,146 +2,405
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 137 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 338 0
20MAR26 107.50 P 0.17 0.17 0.08 0.06 -0.17 38 215 372 -160
20MAR26 110.00 P 0.61 0.61 0.22 0.31 -0.40 37 19 982 +2
20MAR26 112.50 P 1.60 1.60 1.02 1.08 -0.65 36 5 74 0
20MAR26 115.00 P 0.00 0.00 0.00 2.57 -0.76 34 0 11 0
20MAR26 117.50 P 0.00 0.00 0.00 4.79 -0.77 37 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 7.42 -0.51 62 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 9.70 -0.70 0 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 12.21 -1.08 59 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 14.70 -0.70 0 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 17.22 -0.68 84 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 19.75 -0.65 103 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 22.20 -0.70 0 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 24.70 -0.70 0 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 27.20 -0.70 0 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 29.70 -0.70 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 32.20 -0.70 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 34.70 -0.70 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 37.20 -0.70 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 39.70 -0.70 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 42.20 -0.70 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 44.70 -0.70 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 47.20 -0.70 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 49.70 -0.70 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.09 -0.10 34 0 41 0
27MAR26 105.00 P 0.32 0.32 0.32 0.25 -0.20 34 10 28 0
27MAR26 107.50 P 0.57 0.57 0.57 0.60 -0.33 34 2 76 +2
27MAR26 110.00 P 1.54 1.54 1.05 1.18 -0.47 33 25 25 +23
27MAR26 112.50 P 2.64 2.64 1.82 2.17 -0.58 33 8 36 +4
27MAR26 115.00 P 0.00 0.00 0.00 3.58 -0.63 33 0 0 0
27MAR26 117.50 P 5.23 5.23 5.23 5.39 -0.79 33 1 3 +1
27MAR26 120.00 P 0.00 0.00 0.00 7.54 -0.74 34 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 9.82 -0.74 33 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 12.23 -1.06 33 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 14.70 -0.71 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 17.22 -0.68 43 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 19.75 -0.65 51 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 22.20 -0.73 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 305 0
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 68 4 327 -2
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,417 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 848 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,920 0
30MAR26 92.50 P 0.04 0.04 0.04 0.01 0.00 41 3 1,256 -3
30MAR26 95.00 P 0.08 0.08 0.08 0.01 -0.01 36 2 4,840 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 5,321 0
30MAR26 100.00 P 0.18 0.18 0.11 0.04 -0.07 31 46 14,602 -12
30MAR26 102.50 P 0.25 0.25 0.20 0.12 -0.16 31 16 3,600 +8
30MAR26 105.00 P 0.49 0.49 0.32 0.30 -0.29 31 12 6,146 -2
30MAR26 107.50 P 0.93 0.93 0.65 0.69 -0.39 31 73 4,379 -9
30MAR26 110.00 P 1.79 1.79 1.13 1.30 -0.58 30 3,758 11,295 -540
30MAR26 112.50 P 2.90 2.90 2.00 2.31 -0.69 30 528 3,948 -63
30MAR26 115.00 P 4.33 4.33 3.51 3.74 -0.76 30 18 8,480 -10
30MAR26 117.50 P 5.88 5.88 5.30 5.57 -1.00 31 60 2,784 -10
30MAR26 120.00 P 7.00 7.00 6.87 7.60 -0.93 31 2,260 11,293 +1,040
30MAR26 122.50 P 0.00 0.00 0.00 9.86 -0.78 31 0 1,386 0
30MAR26 125.00 P 13.29 13.29 13.29 12.24 -1.05 31 1 5,099 -1
30MAR26 127.50 P 0.00 0.00 0.00 14.70 -0.72 0 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 17.22 -0.68 38 0 1,585 0
30MAR26 132.50 P 0.00 0.00 0.00 19.75 -0.65 45 0 795 0
30MAR26 135.00 P 0.00 0.00 0.00 22.20 -0.90 0 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 24.70 -0.70 0 0 347 -185
30MAR26 140.00 P 0.00 0.00 0.00 27.20 -0.70 0 0 214 0
30MAR26 142.50 P 0.00 0.00 0.00 29.70 -0.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.20 -0.70 0 0 24 0
30MAR26 147.50 P 0.00 0.00 0.00 34.70 -0.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 37.20 -0.89 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 39.70 -0.70 0 0 16 0
30MAR26 155.00 P 41.49 41.50 41.49 42.20 -0.70 0 44 53 0
30MAR26 157.50 P 0.00 0.00 0.00 44.70 -0.89 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 47.20 -0.89 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 49.70 -0.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 52.20 -0.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 54.70 -0.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.20 -0.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 59.70 -0.89 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.20 -0.89 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 64.70 -0.89 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.20 -0.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.70 -0.92 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.20 -0.70 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.70 -0.92 0 0 0 0
30MAR26 190.00 P 76.74 76.74 76.74 77.20 -0.70 0 24 15 0
30MAR26 192.50 P 0.00 0.00 0.00 79.70 -0.92 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.20 -0.92 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.70 -0.91 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.20 -0.70 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.20 -0.70 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.20 -0.89 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.20 -0.92 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.20 -0.86 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.20 -0.70 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.20 -0.92 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.20 -0.92 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.20 -0.92 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.20 -0.88 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.20 -0.86 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.20 -0.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.20 -0.86 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.20 -0.88 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.20 -0.88 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.20 -0.70 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.20 -0.70 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.20 -0.70 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.20 -0.82 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.20 -0.70 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.20 -0.70 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 238 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 574 0
29APR26 87.50 P 0.00 0.00 0.00 0.11 -0.04 33 0 445 0
29APR26 90.00 P 0.00 0.00 0.00 0.21 -0.06 33 0 2,403 0
29APR26 92.50 P 0.54 0.54 0.53 0.37 -0.10 33 34 982 -5
29APR26 95.00 P 0.83 0.83 0.72 0.62 -0.16 33 62 1,792 -1
29APR26 97.50 P 1.24 1.24 1.01 1.00 -0.21 33 40 2,764 -1
29APR26 100.00 P 1.57 1.59 1.49 1.53 -0.26 33 62 8,005 -1
29APR26 102.50 P 1.99 2.16 1.99 2.17 -0.39 33 17 3,375 +1
29APR26 105.00 P 3.22 3.22 2.82 2.99 -0.38 33 49 2,962 +3
29APR26 107.50 P 4.42 4.49 3.80 4.04 -0.41 32 387 1,793 -150
29APR26 110.00 P 5.80 5.86 4.89 5.32 -0.58 33 727 3,735 -446
29APR26 112.50 P 7.57 7.57 6.49 6.89 -0.57 33 152 808 -73
29APR26 115.00 P 8.26 8.26 8.26 8.48 -0.64 33 2 835 0
29APR26 117.50 P 10.05 10.05 10.05 10.30 -0.77 33 13 612 -13
29APR26 120.00 P 0.00 0.00 0.00 12.38 -0.55 34 0 523 0
29APR26 122.50 P 0.00 0.00 0.00 14.06 -1.45 29 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 16.66 -1.01 34 0 25 0
29APR26 127.50 P 0.00 0.00 0.00 18.86 -0.69 33 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 21.21 -0.69 33 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 23.52 -1.07 30 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 25.92 -1.15 26 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.21 -1.29 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.66 -1.29 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.12 -1.25 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.58 -1.31 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 38.07 -1.07 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 40.69 -1.14 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 43.03 -1.31 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 45.50 -1.33 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 48.16 -1.13 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 50.63 -0.80 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 53.00 -1.30 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 -0.01 37 0 1 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 69 0
28MAY26 80.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 60 0
28MAY26 82.50 P 0.00 0.00 0.00 0.24 -0.06 36 0 139 0
28MAY26 85.00 P 0.00 0.00 0.00 0.39 -0.08 36 0 402 0
28MAY26 87.50 P 0.00 0.00 0.00 0.59 -0.12 36 5 587 +5
28MAY26 90.00 P 0.00 0.00 0.00 0.87 -0.16 36 0 469 0
28MAY26 92.50 P 1.40 1.40 1.40 1.25 -0.19 36 31 671 +1
28MAY26 95.00 P 1.83 1.83 1.83 1.74 -0.22 36 30 2,462 0
28MAY26 97.50 P 2.25 2.25 2.25 2.35 -0.27 36 20 2,276 0
28MAY26 100.00 P 3.25 3.25 3.22 3.02 -0.28 36 32 1,797 +2
28MAY26 102.50 P 4.12 4.12 4.12 3.82 -0.35 36 2 3,267 0
28MAY26 105.00 P 5.28 5.28 4.55 4.79 -0.35 35 33 1,393 +16
28MAY26 107.50 P 0.00 0.00 0.00 5.92 -0.36 35 0 644 0
28MAY26 110.00 P 0.00 0.00 0.00 7.24 -0.40 35 1 3,378 0
28MAY26 112.50 P 8.41 8.41 8.41 8.66 -0.41 36 25 174 +20
28MAY26 115.00 P 0.00 0.00 0.00 10.27 -0.53 36 0 248 0
28MAY26 117.50 P 0.00 0.00 0.00 11.99 -0.32 36 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 14.05 -0.38 37 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.74 -0.63 36 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.75 -0.66 36 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 19.84 -0.66 36 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 21.79 -1.28 34 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 23.98 -1.28 33 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 26.23 -1.35 31 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 28.76 -1.14 34 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 31.07 -1.21 32 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.44 -1.22 29 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.84 -1.24 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.26 -1.28 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.80 -1.03 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 43.25 -1.17 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 45.72 -1.17 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 48.16 -1.21 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 50.63 -1.00 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 53.24 -1.06 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 37 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 37 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 220 0
29JUN26 75.00 P 0.45 0.45 0.45 0.15 -0.03 36 1 403 +1
29JUN26 77.50 P 0.00 0.00 0.00 0.24 -0.05 36 0 541 0
29JUN26 80.00 P 0.68 0.68 0.68 0.36 -0.08 35 2 6,631 -2
29JUN26 82.50 P 0.00 0.00 0.00 0.55 -0.08 36 0 2,533 0
29JUN26 85.00 P 0.00 0.00 0.00 0.79 -0.11 36 0 765 0
29JUN26 87.50 P 0.00 0.00 0.00 1.10 -0.16 36 0 720 0
29JUN26 90.00 P 1.65 1.65 1.65 1.48 -0.21 36 1 1,334 0
29JUN26 92.50 P 0.00 0.00 0.00 2.00 -0.20 36 0 1,525 0
29JUN26 95.00 P 0.00 0.00 0.00 2.60 -0.24 36 0 5,511 0
29JUN26 97.50 P 3.49 3.49 3.49 3.22 -0.29 35 1 1,786 0
29JUN26 100.00 P 3.90 3.90 3.90 4.00 -0.32 35 1 4,264 -1
29JUN26 102.50 P 0.00 0.00 0.00 4.92 -0.32 35 0 3,162 0
29JUN26 105.00 P 0.00 0.00 0.00 5.94 -0.34 35 0 2,539 0
29JUN26 107.50 P 6.80 6.80 6.80 7.10 -0.40 35 1 4,067 0
29JUN26 110.00 P 8.51 8.51 8.44 8.42 -0.40 35 17 5,384 -8
29JUN26 112.50 P 9.60 9.60 9.60 9.78 -0.44 35 3 3,807 0
29JUN26 115.00 P 11.90 11.90 11.31 11.40 -0.61 35 62 3,888 0
29JUN26 117.50 P 13.54 13.54 12.84 13.12 -0.54 36 120 2,897 -20
29JUN26 120.00 P 0.00 0.00 0.00 14.87 -0.76 35 0 1,763 0
29JUN26 122.50 P 0.00 0.00 0.00 17.00 -0.45 37 0 2,447 0
29JUN26 125.00 P 0.00 0.00 0.00 18.74 -1.10 36 0 1,115 0
29JUN26 127.50 P 21.80 21.80 20.50 20.53 -0.75 35 11 635 -4
29JUN26 130.00 P 0.00 0.00 0.00 22.88 -1.01 36 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 24.99 -1.06 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.21 -1.05 36 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 29.12 -1.38 34 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 31.70 -1.04 36 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 33.67 -1.36 32 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 36.00 -1.37 30 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.35 -1.47 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.00 -1.13 33 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 43.25 -1.36 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.72 -1.25 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.16 -1.24 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.63 -1.00 0 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 53.24 -1.15 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.35 -1.52 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.83 -1.52 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.34 -1.49 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.22 -1.11 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.31 -1.48 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.77 -1.55 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.26 -1.26 0 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 72.76 -1.51 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.25 -1.26 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 0.00 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 0.00 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.02 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.68 -0.04 37 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 0.95 -0.02 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.23 -0.02 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.61 -0.07 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.01 -0.10 38 0 283 0
29SEP26 85.00 P 0.00 0.00 0.00 2.53 -0.11 38 0 242 0
29SEP26 87.50 P 0.00 0.00 0.00 3.05 -0.18 38 0 755 0
29SEP26 90.00 P 0.00 0.00 0.00 3.68 -0.20 37 0 1,896 0
29SEP26 92.50 P 0.00 0.00 0.00 4.30 -0.19 37 0 1,710 0
29SEP26 95.00 P 5.15 5.15 5.15 5.09 -0.24 37 1 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 5.91 -0.28 37 0 2,101 0
29SEP26 100.00 P 0.00 0.00 0.00 6.89 -0.26 37 0 6,927 0
29SEP26 102.50 P 0.00 0.00 0.00 7.90 -0.31 37 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 9.06 -0.31 36 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 10.31 -0.39 37 0 2,595 0
29SEP26 110.00 P 0.00 0.00 0.00 11.65 -0.39 37 0 3,890 0
29SEP26 112.50 P 0.00 0.00 0.00 13.12 -0.38 37 0 450 0
29SEP26 115.00 P 0.00 0.00 0.00 14.55 -0.59 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 16.24 -0.52 37 0 1,737 0
29SEP26 120.00 P 17.70 17.75 17.70 17.98 -0.50 37 6 828 0
29SEP26 122.50 P 0.00 0.00 0.00 19.71 -0.89 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.62 -0.84 38 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 23.44 -0.96 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 25.40 -0.97 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 27.44 -0.94 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.47 -0.96 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.55 -0.97 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.68 -0.98 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.86 -0.96 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.00 -1.05 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.21 -1.04 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.47 -1.04 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 44.69 -1.12 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.99 -1.09 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.30 -1.07 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.62 -1.10 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.99 -1.07 39 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.34 -1.08 38 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.68 -1.12 37 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.07 -1.15 37 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.50 -1.14 36 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.93 -1.15 36 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.36 -1.16 33 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.81 -1.17 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.27 -1.14 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.74 -1.17 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.03 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 -0.05 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 -0.05 38 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.68 -0.07 38 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 -0.10 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.16 -0.11 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.49 -0.06 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.90 -0.11 38 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.31 -0.07 38 0 248 0
30DEC26 80.00 P 0.00 0.00 0.00 2.76 -0.15 38 0 631 0
30DEC26 82.50 P 3.50 3.50 3.50 3.37 -0.13 38 1 50 0
30DEC26 85.00 P 4.04 4.04 4.04 3.92 -0.29 38 2 516 +1
30DEC26 87.50 P 4.65 4.65 4.65 4.60 -0.23 37 1 136 0
30DEC26 90.00 P 5.28 5.28 5.28 5.30 -0.26 37 1 1,065 -1
30DEC26 92.50 P 0.00 0.00 0.00 6.09 -0.28 37 0 1,538 0
30DEC26 95.00 P 6.77 6.77 6.77 6.96 -0.29 37 1 1,256 -1
30DEC26 97.50 P 0.00 0.00 0.00 7.94 -0.29 37 0 825 0
30DEC26 100.00 P 0.00 0.00 0.00 8.96 -0.31 37 0 879 0
30DEC26 102.50 P 0.00 0.00 0.00 10.07 -0.33 37 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 11.26 -0.36 37 0 1,495 0
30DEC26 107.50 P 0.00 0.00 0.00 12.57 -0.34 37 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 13.94 -0.34 37 0 1,260 0
30DEC26 112.50 P 15.47 15.47 15.47 15.36 -0.38 37 1 615 0
30DEC26 115.00 P 17.20 17.20 16.88 16.90 -0.39 37 4 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 18.51 -0.45 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 20.19 -0.46 37 0 213 0
30DEC26 122.50 P 21.71 21.71 21.71 21.93 -0.82 38 30 31 +30
30DEC26 125.00 P 24.25 24.25 24.00 23.66 -0.87 38 5 29 +5
30DEC26 127.50 P 0.00 0.00 0.00 25.51 -0.87 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 27.37 -0.96 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.30 -0.96 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.29 -0.92 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 33.28 -0.99 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.34 -0.98 38 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 37.38 -1.03 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.48 -1.05 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.60 -1.05 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.76 -1.08 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 45.93 -1.10 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.16 -1.04 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.39 -1.04 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.63 -1.08 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 54.86 -1.10 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.16 -1.11 39 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 59.43 -1.10 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.78 -1.08 39 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 64.07 -0.77 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.44 -0.74 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.82 -0.73 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.22 -0.93 38 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 73.61 -0.80 37 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.04 -1.13 37 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.93 -0.06 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.21 -0.04 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.51 -0.09 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.88 -0.12 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.30 -0.12 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.78 -0.16 38 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.33 -0.17 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.90 -0.21 38 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.40 -0.43 37 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 5.13 -0.42 37 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 5.93 -0.38 37 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 6.73 -0.41 37 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 7.59 -0.35 37 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 8.63 -0.20 37 0 25 0
30MAR27 97.50 P 0.00 0.00 0.00 9.52 -0.40 37 0 155 0
30MAR27 100.00 P 0.00 0.00 0.00 10.54 -0.40 37 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 11.74 -0.38 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 12.96 -0.40 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 14.28 -0.40 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.64 -0.45 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.10 -0.43 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 18.66 -0.46 37 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 20.26 -0.50 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.90 -0.50 37 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 23.64 -0.84 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.32 -0.91 37 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 27.12 -0.94 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.00 -0.96 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.89 -0.96 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.77 -1.02 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.72 -0.89 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.71 -1.05 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.71 -1.06 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.75 -0.73 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.83 -0.73 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.94 -0.73 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 47.05 -1.08 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.19 -1.13 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.36 -1.13 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.56 -1.14 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.76 -1.13 39 0 0 0
TOTAL PUT 9,131 273,255 -559
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$ 51.05
30MAR26 19.50 C 0.00 0.00 0.00 31.57 -0.70 175 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.07 -0.70 169 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.07 -0.70 156 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.07 -0.70 143 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.07 -0.70 126 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.07 -0.70 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.07 -0.70 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.07 -0.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.07 -0.70 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.07 -0.70 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.07 -0.71 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.08 -0.70 102 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.08 -0.70 95 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.08 -0.70 87 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.08 -0.70 79 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.08 -0.70 71 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.08 -0.73 60 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 15.16 -0.69 100 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 14.08 -0.69 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.08 -0.71 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.08 -0.75 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.11 -0.72 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.09 -1.01 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.18 -0.68 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.11 -0.71 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.14 -0.71 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.20 -0.90 46 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 5.29 -0.69 46 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 4.43 -0.67 46 0 299 0
30MAR26 48.00 C 0.00 0.00 0.00 3.63 -0.65 45 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 2.91 -0.62 45 0 238 0
30MAR26 50.00 C 0.00 0.00 0.00 2.32 -0.47 47 0 139 0
30MAR26 52.50 C 1.19 1.19 1.16 1.13 -0.41 46 31 153 +16
30MAR26 55.00 C 0.00 0.00 0.00 0.47 -0.22 46 0 424 0
30MAR26 57.50 C 0.24 0.24 0.24 0.16 -0.14 46 15 515 +15
30MAR26 60.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 358 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 311 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 13.40 -0.93 57 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.54 -0.51 59 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.66 -0.51 59 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.57 -0.66 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.74 -0.67 52 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.62 -0.77 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.78 -0.64 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.98 -0.82 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.22 -0.60 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.51 -0.58 44 0 13 0
29APR26 48.00 C 0.00 0.00 0.00 4.85 -0.55 44 0 197 0
29APR26 49.00 C 4.44 4.44 4.44 4.30 -0.46 45 7 240 -7
29APR26 50.00 C 0.00 0.00 0.00 3.78 -0.39 46 0 402 0
29APR26 52.50 C 0.00 0.00 0.00 2.54 -0.37 44 0 181 0
29APR26 55.00 C 0.00 0.00 0.00 1.68 -0.35 45 0 96 0
29APR26 57.50 C 0.00 0.00 0.00 1.08 -0.24 45 0 281 0
29APR26 60.00 C 0.00 0.00 0.00 0.66 -0.17 45 0 174 0
29APR26 62.50 C 0.00 0.00 0.00 0.39 -0.11 45 0 198 0
29APR26 65.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.81 -0.53 55 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.89 -0.31 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.94 -0.42 51 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.18 -0.27 52 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.33 -0.25 51 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.48 -0.57 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.47 -0.78 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.75 -0.89 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.06 -0.84 45 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 6.41 -0.77 45 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 5.80 -0.59 45 0 102 0
28MAY26 49.00 C 0.00 0.00 0.00 5.31 -0.49 46 0 82 0
28MAY26 50.00 C 0.00 0.00 0.00 4.78 -0.42 46 0 138 0
28MAY26 52.50 C 0.00 0.00 0.00 3.61 -0.36 46 0 243 0
28MAY26 55.00 C 0.00 0.00 0.00 2.71 -0.32 46 0 143 0
28MAY26 57.50 C 0.00 0.00 0.00 1.97 -0.32 46 0 45 0
28MAY26 60.00 C 0.00 0.00 0.00 1.41 -0.29 45 0 133 0
28MAY26 62.50 C 0.00 0.00 0.00 0.99 -0.24 45 0 17 0
28MAY26 65.00 C 0.00 0.00 0.00 0.69 -0.18 45 0 50 0
28MAY26 67.50 C 0.00 0.00 0.00 0.47 -0.14 45 0 98 0
28MAY26 70.00 C 0.00 0.00 0.00 0.32 -0.11 45 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.21 -0.08 45 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.14 -0.06 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.53 -0.78 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.54 -0.66 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.74 -0.44 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.78 -0.46 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.86 -0.52 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.90 -0.51 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.97 -0.40 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.06 -0.53 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.17 -0.56 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.33 -0.51 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.47 -0.44 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.65 -0.31 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.86 -0.30 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.00 -0.39 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.25 -0.52 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.46 -0.87 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.81 -0.83 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.20 -0.72 45 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 6.62 -0.70 45 0 50 0
29JUN26 49.00 C 0.00 0.00 0.00 6.08 -0.67 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 5.63 -0.41 45 0 158 0
29JUN26 52.50 C 0.00 0.00 0.00 4.48 -0.35 45 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 3.53 -0.30 45 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.79 -0.29 46 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 2.15 -0.30 45 0 133 0
29JUN26 62.50 C 0.00 0.00 0.00 1.64 -0.26 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.24 -0.21 45 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.94 -0.17 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.70 -0.14 45 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.50 -0.13 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.38 -0.09 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.28 -0.07 45 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 15.01 -0.93 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.26 -0.91 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.78 -0.64 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.04 -0.65 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.33 -0.63 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.83 -0.46 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.15 -0.58 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.50 -0.58 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.90 -0.41 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.37 -0.53 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.85 -0.36 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.12 -0.55 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 7.86 -0.33 47 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 6.63 -0.40 46 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 5.67 -0.35 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.86 -0.30 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.14 -0.29 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.50 -0.31 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.95 -0.31 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.49 -0.27 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.09 -0.24 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.70 -0.21 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.42 -0.19 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.19 -0.17 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.99 -0.18 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.83 -0.16 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.69 -0.11 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.59 -0.10 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.48 -0.10 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.41 -0.08 46 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 16.07 -0.99 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.39 -0.61 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.72 -0.94 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.08 -0.90 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.45 -0.88 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.85 -0.84 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.27 -0.81 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.71 -0.78 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.18 -0.75 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.66 -0.71 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.16 -0.69 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.69 -0.65 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.34 -0.51 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.22 -0.45 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.29 -0.37 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 6.46 -0.31 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.70 -0.30 46 0 10 0
30DEC26 62.50 C 5.10 5.10 5.10 5.03 -0.29 47 1 17 0
30DEC26 65.00 C 0.00 0.00 0.00 4.46 -0.27 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.92 -0.25 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.44 -0.27 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.93 -0.34 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.57 -0.22 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.25 -0.20 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.98 -0.18 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.73 -0.23 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.52 -0.15 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.33 -0.14 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.17 -0.16 46 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.02 -0.12 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.99 -0.68 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.34 -0.67 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.71 -0.67 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.10 -0.67 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.52 -0.65 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.95 -0.65 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.40 -0.64 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.87 -0.63 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.35 -0.63 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.86 -0.62 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.38 -0.61 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.21 -0.50 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 10.72 -0.51 47 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 9.61 -0.46 47 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 8.68 -0.44 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.87 -0.43 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.08 -0.41 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 6.36 -0.42 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.72 -0.46 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 5.13 -0.41 46 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.61 -0.41 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.02 -0.51 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.72 -0.25 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.25 -0.33 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.92 -0.31 46 0 0 0
TOTAL CALL 54 11,997 +24
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 194 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 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 0.00 146 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 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 54 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 49 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 46 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 46 0 67 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 128 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 93 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 171 0
30MAR26 48.00 P 0.00 0.00 0.00 0.53 +0.03 45 0 348 0
30MAR26 49.00 P 0.81 0.81 0.77 0.80 +0.05 45 18 464 +8
30MAR26 50.00 P 0.98 1.16 0.98 1.15 +0.10 44 75 457 0
30MAR26 52.50 P 0.00 0.00 0.00 2.44 +0.22 43 0 865 0
30MAR26 55.00 P 0.00 0.00 0.00 4.37 +0.45 45 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 6.57 +0.57 45 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 8.97 +0.65 45 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 11.62 +0.74 72 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 13.95 +0.55 0 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 16.49 +0.74 76 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.95 +0.70 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.49 +0.74 92 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.95 +0.70 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.45 +0.70 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.04 +0.69 124 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 31.45 +0.70 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.95 +0.70 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 36.45 +0.54 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 38.95 +0.66 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 41.45 +0.52 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.33 +0.04 45 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 0.46 +0.06 45 0 50 0
29APR26 44.00 P 0.68 0.68 0.68 0.62 +0.07 45 1 54 +1
29APR26 45.00 P 0.00 0.00 0.00 0.82 +0.08 45 0 62 0
29APR26 46.00 P 1.09 1.09 1.09 1.07 +0.11 45 10 113 +10
29APR26 47.00 P 0.00 0.00 0.00 1.31 +0.08 44 0 223 0
29APR26 48.00 P 0.00 0.00 0.00 1.63 +0.07 44 0 271 0
29APR26 49.00 P 0.00 0.00 0.00 2.00 +0.08 43 0 328 0
29APR26 50.00 P 2.37 2.37 2.37 2.43 +0.11 43 5 140 -5
29APR26 52.50 P 0.00 0.00 0.00 3.73 +0.19 43 0 217 0
29APR26 55.00 P 0.00 0.00 0.00 5.47 +0.28 44 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 7.36 +0.47 44 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 9.25 +0.44 39 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 11.64 +0.59 42 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 14.06 +0.41 44 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 16.49 +0.63 45 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 18.95 +0.58 0 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 21.49 +0.74 54 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.95 +0.70 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.45 +0.70 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.04 +0.69 71 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.45 +0.70 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.95 +0.70 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.45 +0.54 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 38.95 +0.66 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 41.45 +0.52 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.36 +0.01 45 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.46 0.00 45 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.77 +0.03 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.00 +0.03 45 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 1.25 +0.06 46 0 61 0
28MAY26 45.00 P 1.60 1.60 1.60 1.52 +0.06 46 3 90 0
28MAY26 46.00 P 0.00 0.00 0.00 1.84 +0.09 46 0 84 0
28MAY26 47.00 P 0.00 0.00 0.00 2.14 +0.04 45 0 180 0
28MAY26 48.00 P 0.00 0.00 0.00 2.52 +0.06 45 0 117 0
28MAY26 49.00 P 0.00 0.00 0.00 2.95 +0.10 45 0 165 0
28MAY26 50.00 P 0.00 0.00 0.00 3.40 +0.09 45 0 177 0
28MAY26 52.50 P 0.00 0.00 0.00 4.71 +0.11 44 0 37 0
28MAY26 55.00 P 0.00 0.00 0.00 6.34 +0.18 45 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 8.11 +0.40 45 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.06 +0.52 45 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 12.14 +0.55 44 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 14.34 +0.25 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.65 +0.20 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.00 +0.17 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.50 +0.39 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.96 +0.36 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.45 +0.52 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.04 +0.69 57 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.45 +0.70 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.95 +0.70 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.67 +0.04 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.83 +0.04 45 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.03 +0.06 45 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.24 +0.06 45 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 1.55 +0.09 45 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 1.83 +0.09 46 0 54 0
29JUN26 45.00 P 0.00 0.00 0.00 2.13 +0.09 45 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 2.48 +0.08 45 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 2.82 +0.07 45 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 3.23 +0.06 45 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 3.68 +0.09 45 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.15 +0.11 44 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 5.50 +0.17 44 0 99 0
29JUN26 55.00 P 0.00 0.00 0.00 7.09 +0.24 45 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 8.86 +0.32 45 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 10.66 +0.09 44 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 12.67 +0.18 44 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 14.74 +0.17 44 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 17.06 +0.36 45 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 19.31 +0.39 45 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.58 +0.31 42 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 24.06 +0.46 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.50 +0.57 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.04 +0.62 50 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 31.45 +0.69 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.95 +0.61 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.45 +0.54 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.95 +0.66 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.45 +0.52 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 +0.09 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.73 +0.06 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.96 +0.02 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.24 +0.01 46 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 2.55 +0.02 46 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 2.98 +0.11 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 +0.11 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.73 +0.15 46 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.13 +0.13 46 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 4.56 +0.16 46 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.01 +0.17 46 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 5.49 +0.23 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 5.99 +0.20 46 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 7.29 +0.18 45 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 8.83 +0.23 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.57 +0.32 46 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 12.30 +0.26 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.10 +0.27 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 16.04 +0.28 45 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 18.21 +0.51 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.98 +0.16 43 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 22.47 +0.43 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.62 +0.43 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.02 +0.56 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.30 +0.47 45 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 31.71 +0.24 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.12 +0.32 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.54 +0.42 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.99 +0.55 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.46 +0.53 46 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.29 +0.08 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.58 +0.08 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.89 +0.02 46 0 0 0
30DEC26 41.00 P 3.30 3.30 3.30 3.31 +0.09 46 12 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.61 +0.02 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.06 +0.09 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.44 +0.14 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.85 +0.13 46 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.28 +0.14 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.73 +0.15 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.20 +0.14 46 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 6.70 +0.22 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.17 +0.19 45 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 8.59 +0.23 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.05 +0.21 45 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.70 +0.25 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.45 +0.27 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.23 +0.25 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.27 +0.44 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.24 +0.46 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.13 +0.38 45 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 23.36 +0.52 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.51 +0.57 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.50 +0.29 44 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 29.71 +0.26 44 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 32.21 +0.55 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.53 +0.59 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.88 +0.60 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.25 +0.62 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.65 +0.64 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.97 +0.02 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.30 +0.04 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.67 +0.04 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.16 +0.07 46 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.54 +0.08 46 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.94 +0.05 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.35 +0.06 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.76 +0.05 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.21 +0.07 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.69 +0.09 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.18 +0.10 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.71 +0.13 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.20 +0.12 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.57 +0.13 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.04 +0.10 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.67 +0.12 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.52 +0.31 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.29 +0.33 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.16 +0.36 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.05 +0.28 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.92 +0.06 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.10 +0.34 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.18 +0.38 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.34 +0.42 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.33 +0.28 44 0 2 0
TOTAL PUT 124 13,956 +14
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$ 38.66
30MAR26 8.25 C 0.00 0.00 0.00 30.42 +0.56 281 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 30.17 +0.56 273 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.92 +0.56 267 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.67 +0.56 260 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.42 +0.56 253 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 29.17 +0.56 246 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.92 +0.56 240 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.67 +0.56 233 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.17 +0.56 219 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.67 +0.56 204 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.17 +0.56 184 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.67 +0.56 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.17 +0.56 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.67 +0.56 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.17 +0.56 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.67 +0.56 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.17 +0.56 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.67 +0.56 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 23.17 +0.56 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.67 +0.56 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.17 +0.42 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 21.67 +0.55 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.17 +0.55 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.68 +0.56 148 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.18 +0.56 142 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.68 +0.56 136 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.18 +0.56 130 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.68 +0.56 124 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 17.68 +0.56 112 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.68 +0.56 100 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.68 +0.56 85 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.68 +0.56 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 13.68 +0.56 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 12.68 +0.56 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.68 +0.55 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 10.68 +0.55 0 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 9.69 +0.56 61 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 8.69 +0.55 53 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 7.70 +0.33 53 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.72 +0.52 53 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.77 +0.49 54 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 4.85 +0.45 54 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 3.98 +0.39 54 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 3.19 +0.34 54 0 225 0
30MAR26 37.00 C 0.00 0.00 0.00 2.47 +0.22 53 0 805 0
30MAR26 38.00 C 2.00 2.00 2.00 1.86 +0.14 53 1 541 +1
30MAR26 39.00 C 1.26 1.38 1.26 1.38 +0.12 54 2 138 +1
30MAR26 40.00 C 0.82 1.02 0.70 1.01 +0.11 55 22 210 +2
30MAR26 41.00 C 0.65 0.72 0.53 0.70 +0.08 55 22 303 +14
30MAR26 42.00 C 0.40 0.40 0.36 0.47 +0.04 55 9 205 +8
30MAR26 43.00 C 0.26 0.33 0.24 0.30 +0.04 54 17 201 -17
30MAR26 44.00 C 0.00 0.00 0.00 0.19 +0.01 54 0 341 0
30MAR26 45.00 C 0.14 0.15 0.12 0.12 +0.01 55 13 485 +11
30MAR26 46.00 C 0.08 0.11 0.08 0.07 0.00 54 10 670 -10
30MAR26 47.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 464 0
30MAR26 48.00 C 0.05 0.06 0.05 0.03 0.00 57 9 337 -2
30MAR26 49.00 C 0.00 0.00 0.00 0.02 0.00 58 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 91 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 74 0
29APR26 29.00 C 0.00 0.00 0.00 9.88 - 52 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 8.96 +0.50 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.07 +0.48 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.21 +0.45 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.40 +0.42 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.64 +0.39 52 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.93 +0.36 52 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 4.27 +0.32 52 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 3.70 +0.21 53 0 80 0
29APR26 38.00 C 3.16 3.16 3.16 3.14 +0.17 52 15 125 0
29APR26 39.00 C 0.00 0.00 0.00 2.67 +0.16 53 0 47 0
29APR26 40.00 C 0.00 0.00 0.00 2.25 +0.14 53 0 42 0
29APR26 41.00 C 1.55 1.55 1.55 1.90 +0.14 53 5 58 +5
29APR26 42.00 C 1.56 1.56 1.54 1.58 +0.12 53 11 40 +1
29APR26 43.00 C 1.20 1.22 1.20 1.32 +0.12 53 11 117 +1
29APR26 44.00 C 0.88 0.91 0.88 1.08 +0.10 53 2 189 0
29APR26 45.00 C 0.73 0.73 0.73 0.88 +0.08 53 1 280 0
29APR26 46.00 C 0.60 0.60 0.60 0.71 +0.07 53 1 131 +1
29APR26 47.00 C 0.00 0.00 0.00 0.57 +0.05 53 0 77 0
29APR26 48.00 C 0.00 0.00 0.00 0.45 +0.04 53 0 79 0
29APR26 49.00 C 0.00 0.00 0.00 0.36 +0.03 53 0 321 0
29APR26 50.00 C 0.00 0.00 0.00 0.28 +0.02 53 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.16 +0.02 53 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 13.87 +0.53 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.93 +0.53 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.00 +0.51 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.09 +0.50 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.21 +0.48 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.37 +0.47 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.55 +0.44 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.78 +0.42 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.04 +0.39 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.35 +0.36 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.71 +0.34 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.05 +0.26 52 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 4.54 +0.20 53 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.03 +0.18 53 0 40 0
28MAY26 39.00 C 0.00 0.00 0.00 3.59 +0.16 53 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 3.18 +0.15 54 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 2.81 +0.16 54 0 66 0
28MAY26 42.00 C 0.00 0.00 0.00 2.48 +0.16 54 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 2.18 +0.16 54 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 1.90 +0.14 54 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 1.65 +0.12 54 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 1.42 +0.10 54 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 1.23 +0.09 54 0 160 0
28MAY26 48.00 C 1.00 1.02 1.00 1.06 +0.08 54 2 136 0
28MAY26 49.00 C 0.83 0.87 0.83 0.88 +0.04 53 5 99 +5
28MAY26 50.00 C 0.86 0.86 0.86 0.78 +0.08 54 1 194 +1
28MAY26 52.50 C 0.51 0.53 0.51 0.53 +0.06 54 3 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.35 +0.03 53 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 +0.02 53 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 0.00 53 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.22 +0.56 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.97 +0.56 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.72 +0.56 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.22 +0.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.73 +0.56 86 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.23 +0.56 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.73 +0.56 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.24 +0.56 79 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.74 +0.56 70 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.24 +0.56 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.74 +0.55 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.25 +0.56 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.75 +0.56 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.25 +0.56 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.76 +0.56 61 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.26 +0.51 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.76 +0.55 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.27 +0.56 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.77 +0.56 49 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.28 +0.56 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.78 +0.55 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.29 +0.56 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.80 +0.56 55 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.81 +0.55 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.84 +0.55 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.87 +0.53 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.92 +0.53 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.00 +0.39 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.04 +0.35 51 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.18 +0.49 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.32 +0.48 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.48 +0.46 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.69 +0.23 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.92 +0.42 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.19 +0.40 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.50 +0.37 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.85 +0.35 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.13 +0.04 51 0 175 0
29JUN26 36.00 C 5.80 5.80 5.80 5.50 +0.05 51 15 165 +15
29JUN26 37.00 C 0.00 0.00 0.00 5.14 +0.22 53 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.68 +0.21 53 0 45 0
29JUN26 39.00 C 0.00 0.00 0.00 4.22 +0.19 53 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 3.84 +0.18 54 0 31 0
29JUN26 41.00 C 3.35 3.35 3.35 3.44 +0.14 53 5 38 +5
29JUN26 42.00 C 3.00 3.00 2.84 3.15 +0.20 54 2 40 +2
29JUN26 43.00 C 0.00 0.00 0.00 2.80 +0.16 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 2.52 +0.15 54 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 2.24 +0.14 54 0 146 0
29JUN26 46.00 C 0.00 0.00 0.00 2.00 +0.12 54 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 1.79 +0.12 54 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 1.57 +0.09 54 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 1.37 +0.09 53 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 1.21 +0.08 53 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.90 +0.06 53 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.66 +0.04 53 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.47 +0.02 53 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.35 +0.02 53 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.25 +0.02 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 0.00 53 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 53 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 22.76 +0.56 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.27 +0.52 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.77 +0.55 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.28 +0.55 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.79 +0.55 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.31 +0.55 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.82 +0.55 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.34 +0.54 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.86 +0.54 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.91 +0.53 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.99 +0.53 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.08 +0.51 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.20 +0.50 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.35 +0.49 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.52 +0.47 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 12.73 +0.46 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.82 +0.31 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.23 +0.44 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.52 +0.41 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.85 +0.38 51 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 9.11 +0.26 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.50 +0.24 50 0 1 0
29SEP26 34.00 C 7.77 7.77 7.77 7.95 +0.47 50 1 9 +1
29SEP26 35.00 C 0.00 0.00 0.00 7.51 +0.24 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.95 +0.19 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 6.55 +0.27 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 6.08 +0.22 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.67 +0.20 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.30 +0.20 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.91 +0.17 51 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 4.61 +0.21 52 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.28 +0.20 52 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 3.95 +0.19 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.66 +0.16 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.39 +0.16 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 3.13 +0.16 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.88 +0.13 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.67 +0.12 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 2.47 +0.12 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.96 +0.09 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.60 +0.09 51 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 1.31 +0.06 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.05 +0.01 51 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 +0.04 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.70 +0.03 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 +0.02 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.02 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.02 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 0.00 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 17.30 +0.51 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.47 +0.50 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.66 +0.49 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.88 +0.47 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.13 +0.47 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.38 +0.43 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.70 +0.44 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.01 +0.42 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.37 +0.40 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.76 +0.40 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.14 +0.36 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.60 +0.36 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.06 +0.36 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.52 +0.32 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.87 +0.13 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.60 +0.32 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.14 +0.31 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.68 +0.22 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.31 +0.28 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.94 +0.23 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.63 +0.23 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.33 +0.18 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.02 +0.16 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.77 +0.20 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.50 +0.18 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 4.25 +0.19 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.00 +0.19 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.75 +0.29 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.50 +0.15 50 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 3.02 +0.15 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.56 +0.18 50 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 2.14 +0.11 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.81 +0.08 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 +0.08 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 +0.06 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 +0.05 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 +0.05 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.83 +0.04 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.72 +0.04 49 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 12.72 - 49 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 12.12 +0.42 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.52 +0.42 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.96 +0.39 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.44 +0.39 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.91 +0.39 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.41 +0.35 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.96 +0.35 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.51 +0.35 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.82 +0.04 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.45 +0.04 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.28 +0.23 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.82 +0.10 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.61 +0.21 49 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.22 +0.13 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.00 +0.20 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.58 +0.20 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.34 +0.21 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.10 +0.20 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.87 +0.19 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.65 +0.19 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.40 +0.18 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.89 +0.18 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.33 +0.17 49 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 2.90 +0.14 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.57 +0.14 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.23 +0.12 48 0 15 0
TOTAL CALL 185 20,591 +45
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 276 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 267 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 257 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 249 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 240 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 232 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 225 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 210 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 203 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 190 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 178 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 194 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 85 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 -0.07 53 0 461 0
30MAR26 34.00 P 0.00 0.00 0.00 0.16 -0.10 54 0 408 0
30MAR26 35.00 P 0.30 0.30 0.30 0.28 -0.16 53 1 275 -1
30MAR26 36.00 P 0.65 0.65 0.44 0.49 -0.21 53 16 303 -15
30MAR26 37.00 P 0.94 0.94 0.94 0.79 -0.26 54 2 717 +2
30MAR26 38.00 P 1.46 1.46 1.18 1.22 -0.27 55 5 1,115 -2
30MAR26 39.00 P 1.60 1.60 1.60 1.69 -0.35 54 1 1,502 0
30MAR26 40.00 P 0.00 0.00 0.00 2.33 -0.37 55 0 649 0
30MAR26 41.00 P 0.00 0.00 0.00 2.98 -0.50 54 0 563 0
30MAR26 42.00 P 3.68 3.68 3.68 3.88 -0.40 59 3 546 0
30MAR26 43.00 P 0.00 0.00 0.00 4.61 -0.53 54 0 176 0
30MAR26 44.00 P 0.00 0.00 0.00 5.50 -0.55 54 0 199 0
30MAR26 45.00 P 0.00 0.00 0.00 6.43 -0.55 54 0 408 0
30MAR26 46.00 P 0.00 0.00 0.00 7.46 -0.48 63 0 440 0
30MAR26 47.00 P 0.00 0.00 0.00 8.40 -0.52 62 0 162 0
30MAR26 48.00 P 0.00 0.00 0.00 9.38 -0.53 64 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 10.34 -0.56 0 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 11.37 -0.53 71 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 13.84 -0.56 0 0 52 0
30MAR26 55.00 P 0.00 0.00 0.00 16.34 -0.56 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.84 -0.56 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.34 -0.56 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.84 -0.56 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.34 -0.56 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.84 -0.56 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.34 -0.56 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.84 -0.56 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.34 -0.56 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 - 53 0 0 -
29APR26 30.00 P 0.22 0.22 0.22 0.21 -0.07 53 15 15 +15
29APR26 31.00 P 0.00 0.00 0.00 0.32 -0.07 53 0 9 0
29APR26 32.00 P 0.54 0.54 0.42 0.45 -0.12 52 17 79 +7
29APR26 33.00 P 0.63 0.63 0.61 0.63 -0.13 52 9 61 +9
29APR26 34.00 P 0.92 0.92 0.92 0.88 -0.14 52 1 50 0
29APR26 35.00 P 0.00 0.00 0.00 1.14 -0.19 52 0 219 0
29APR26 36.00 P 1.73 1.73 1.58 1.49 -0.28 52 11 285 0
29APR26 37.00 P 2.25 2.25 2.20 1.91 -0.23 52 5 104 0
29APR26 38.00 P 2.41 2.41 2.41 2.38 -0.26 52 3 261 +3
29APR26 39.00 P 0.00 0.00 0.00 2.90 -0.29 52 0 295 0
29APR26 40.00 P 0.00 0.00 0.00 3.57 -0.22 54 0 196 0
29APR26 41.00 P 0.00 0.00 0.00 4.14 -0.42 53 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 4.93 -0.44 55 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 5.58 -0.20 54 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 6.39 -0.15 55 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 7.09 -0.28 53 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 7.87 -0.31 51 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 8.85 -0.36 54 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 9.78 -0.32 56 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 10.65 -0.34 55 0 61 0
29APR26 50.00 P 11.90 11.90 11.90 11.71 -0.19 60 1 51 -1
29APR26 52.50 P 0.00 0.00 0.00 13.89 -0.57 51 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 16.36 -0.55 53 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 18.87 -0.53 60 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 21.34 -0.56 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.84 -0.56 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.34 -0.56 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.84 -0.56 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.34 -0.56 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.84 -0.56 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.34 -0.56 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.29 -0.06 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.41 -0.08 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.54 -0.09 53 0 16 0
28MAY26 31.00 P 0.00 0.00 0.00 0.72 -0.11 53 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.93 -0.14 53 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.19 -0.15 52 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 1.49 -0.18 52 0 10 0
28MAY26 35.00 P 2.10 2.10 2.10 1.82 -0.22 52 10 35 +10
28MAY26 36.00 P 0.00 0.00 0.00 2.21 -0.23 52 0 22 0
28MAY26 37.00 P 0.00 0.00 0.00 2.67 -0.25 52 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 3.16 -0.28 52 0 63 0
28MAY26 39.00 P 3.91 3.91 3.91 3.71 -0.30 53 1 56 -1
28MAY26 40.00 P 4.70 4.70 4.70 4.29 -0.32 53 50 219 +14
28MAY26 41.00 P 0.00 0.00 0.00 4.93 -0.35 53 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 5.62 -0.33 54 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 6.43 -0.08 56 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 7.09 -0.16 55 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 7.99 -0.01 57 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.68 -0.12 56 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 9.49 -0.13 56 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.17 -0.38 53 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 11.25 -0.17 57 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 12.03 -0.21 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.29 -0.34 56 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 16.53 -0.53 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.93 -0.54 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.37 -0.55 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.84 -0.56 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.34 -0.56 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.84 -0.56 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.34 -0.56 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.84 -0.56 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.34 -0.56 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.02 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.04 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.04 52 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 0.32 -0.06 52 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.45 -0.07 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.58 -0.09 52 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.75 -0.11 52 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.96 -0.11 52 0 221 0
29JUN26 31.00 P 0.00 0.00 0.00 1.20 -0.14 52 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.47 -0.16 52 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.79 -0.18 52 0 41 0
29JUN26 34.00 P 0.00 0.00 0.00 2.13 -0.21 52 0 113 0
29JUN26 35.00 P 2.53 2.53 2.53 2.53 -0.22 52 10 135 +10
29JUN26 36.00 P 0.00 0.00 0.00 2.95 -0.25 52 0 17 0
29JUN26 37.00 P 0.00 0.00 0.00 3.45 -0.25 52 0 258 0
29JUN26 38.00 P 4.11 4.11 4.11 4.00 -0.25 53 1 31 +1
29JUN26 39.00 P 0.00 0.00 0.00 4.58 -0.26 53 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.15 -0.30 53 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 5.83 -0.28 53 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 6.51 -0.28 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.27 -0.03 55 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.03 +0.03 55 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 8.60 -0.18 53 0 3 0
29JUN26 46.00 P 0.00 0.00 0.00 9.56 -0.24 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.16 -0.35 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.16 -0.04 56 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.01 -0.03 57 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 12.70 -0.48 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.87 -0.26 55 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.20 -0.20 57 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.43 -0.49 56 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.82 -0.39 57 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.08 -0.54 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.49 -0.55 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.93 -0.55 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.38 -0.55 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.85 -0.55 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.34 -0.56 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.84 -0.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.34 -0.56 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.84 -0.56 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.34 -0.56 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.84 -0.56 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.34 -0.56 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.04 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.06 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.05 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.65 -0.10 50 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.84 -0.09 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 -0.11 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.28 -0.12 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.50 -0.18 50 0 20 0
29SEP26 30.00 P 1.60 1.60 1.60 1.78 -0.14 50 1 62 +1
29SEP26 31.00 P 0.00 0.00 0.00 2.09 -0.17 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.44 -0.17 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.79 -0.22 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.22 -0.22 50 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.65 -0.22 50 0 63 0
29SEP26 36.00 P 0.00 0.00 0.00 4.15 -0.22 50 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.68 -0.24 50 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.25 -0.21 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.84 -0.22 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.43 -0.26 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.07 -0.27 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.78 -0.23 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.51 -0.14 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.03 -0.38 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.85 -0.27 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.48 -0.41 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.35 -0.36 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.18 -0.33 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.77 -0.45 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.87 -0.26 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.06 -0.04 55 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.76 -0.48 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.97 -0.67 51 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 22.21 -0.52 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.53 -0.52 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.86 -0.53 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.23 -0.54 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.62 -0.54 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.03 -0.55 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.46 -0.55 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.90 -0.55 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.36 -0.56 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.84 -0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.34 -0.56 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.84 -0.56 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.34 -0.56 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.05 49 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.06 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 -0.07 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.09 49 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.33 -0.09 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.12 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.87 -0.12 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 -0.14 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.51 -0.16 49 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.82 -0.15 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.22 -0.16 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.66 -0.11 49 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 4.12 -0.19 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.62 -0.19 50 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 5.14 -0.21 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.69 -0.22 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.23 -0.22 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.82 -0.23 50 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 7.46 -0.21 50 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.08 -0.24 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.74 -0.26 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.41 -0.28 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.93 -0.34 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.62 -0.34 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.32 -0.38 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.07 -0.38 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.82 -0.38 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.92 -0.03 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.62 -0.30 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.66 -0.35 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.76 -0.33 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.55 -0.46 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.73 -0.48 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.98 -0.48 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.24 -0.51 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.57 -0.51 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.91 -0.51 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.28 -0.52 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.67 -0.52 49 0 0 0
30MAR27 29.00 P 2.61 2.61 2.61 2.71 - 49 5 5 -
30MAR27 30.00 P 0.00 0.00 0.00 3.08 -0.14 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.35 -0.17 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.80 -0.19 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.24 -0.19 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.65 -0.26 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.13 -0.30 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.76 -0.21 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.30 -0.21 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.90 -0.21 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.50 -0.22 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.12 -0.23 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.77 -0.24 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.43 -0.25 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.12 -0.25 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.65 -0.31 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.34 -0.30 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.03 -0.31 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.74 -0.35 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.49 -0.35 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.24 -0.35 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.00 -0.35 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.94 -0.40 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.98 -0.40 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.05 -0.43 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.21 -0.44 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.39 -0.45 49 0 0 0
TOTAL PUT 168 21,576 +52
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$ 10.02
30MAR26 6.75 C 0.00 0.00 0.00 3.30 +0.57 120 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.05 +0.56 110 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.79 +0.56 91 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.54 +0.54 83 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.28 +0.51 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.05 +0.53 74 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.80 +0.50 65 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.54 +0.45 51 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.30 +0.40 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.07 +0.35 48 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.86 +0.29 48 0 118 0
30MAR26 9.50 C 0.80 0.80 0.80 0.64 +0.19 43 1 203 -1
30MAR26 9.75 C 0.41 0.41 0.36 0.50 +0.17 48 61 120 +30
30MAR26 10.00 C 0.34 0.43 0.25 0.36 +0.10 47 242 332 +155
30MAR26 10.50 C 0.15 0.18 0.13 0.17 +0.03 48 272 418 +179
30MAR26 11.00 C 0.06 0.11 0.06 0.07 0.00 48 97 363 +3
30MAR26 11.50 C 0.06 0.06 0.05 0.03 0.00 50 55 215 +55
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 136 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 141 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 146 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 152 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 156 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 166 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 174 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 191 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 198 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 212 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 3.31 +0.54 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.07 +0.52 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.85 +0.55 65 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.60 +0.52 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.35 +0.49 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.12 +0.45 52 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.89 +0.42 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.67 +0.40 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.45 +0.38 46 0 11 0
29APR26 9.00 C 0.00 0.00 0.00 1.23 +0.31 43 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 1.05 +0.26 43 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.89 +0.25 43 0 111 0
29APR26 9.75 C 0.80 0.80 0.74 0.74 +0.19 43 25 82 +25
29APR26 10.00 C 0.65 0.65 0.54 0.62 +0.19 44 13 81 +1
29APR26 10.50 C 0.42 0.42 0.40 0.42 +0.12 44 14 131 -9
29APR26 11.00 C 0.31 0.31 0.24 0.26 +0.06 43 15 95 0
29APR26 11.50 C 0.18 0.18 0.17 0.16 +0.04 44 13 154 +9
29APR26 12.00 C 0.12 0.12 0.12 0.09 +0.01 43 4 95 +4
29APR26 12.50 C 0.08 0.08 0.08 0.06 +0.01 45 20 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 3.33 +0.47 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.09 +0.50 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.86 +0.47 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.62 +0.43 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.42 +0.44 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.21 +0.43 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.99 +0.41 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.78 +0.38 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.58 +0.35 45 0 0 0
28MAY26 9.00 C 1.32 1.32 1.32 1.40 +0.34 45 15 150 0
28MAY26 9.25 C 0.00 0.00 0.00 1.22 +0.29 43 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 1.04 +0.25 42 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.89 +0.20 41 0 30 0
28MAY26 10.00 C 0.79 0.79 0.79 0.77 +0.17 41 15 120 +15
28MAY26 10.50 C 0.00 0.00 0.00 0.56 +0.12 41 0 205 0
28MAY26 11.00 C 0.00 0.00 0.00 0.41 +0.09 42 0 135 0
28MAY26 11.50 C 0.00 0.00 0.00 0.28 +0.05 42 0 129 0
28MAY26 12.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 46 0
28MAY26 12.50 C 0.13 0.13 0.13 0.13 +0.02 42 15 62 -15
28MAY26 13.00 C 0.10 0.10 0.10 0.09 +0.02 43 3 493 +3
28MAY26 13.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.50 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 0.01 0.00 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.43 +0.50 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.20 +0.49 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.97 +0.49 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.74 +0.46 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.52 +0.44 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.31 +0.42 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 +0.38 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.91 +0.37 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.71 +0.33 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.55 +0.34 45 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.39 +0.31 44 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 1.24 +0.29 44 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 1.07 +0.23 42 0 0 0
29JUN26 10.00 C 0.86 0.98 0.86 0.96 +0.22 43 25 30 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.74 +0.17 42 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.56 +0.13 42 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.43 +0.10 42 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.33 +0.08 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.24 +0.05 43 0 15 0
29JUN26 13.00 C 0.19 0.19 0.19 0.18 +0.04 43 8 38 +8
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.03 43 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 42 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 3.60 +0.46 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.40 +0.46 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.19 +0.44 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 +0.43 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.79 +0.40 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.61 +0.39 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.44 +0.37 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.27 +0.36 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 +0.32 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.95 +0.32 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.79 +0.28 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 +0.30 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.54 +0.29 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.41 +0.25 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 +0.22 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.01 +0.18 45 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.86 +0.16 46 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 +0.14 46 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 +0.12 46 0 135 0
29SEP26 13.00 C 0.52 0.53 0.52 0.52 +0.10 46 30 30 +30
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.08 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 +0.07 46 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.06 46 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.05 46 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.04 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.80 +0.47 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.60 +0.45 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.41 +0.44 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.23 +0.42 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.06 +0.41 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.87 +0.38 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.69 +0.35 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.54 +0.33 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.39 +0.31 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.25 +0.31 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.13 +0.30 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 +0.35 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.86 +0.28 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.78 +0.30 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.56 +0.26 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 +0.22 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 +0.20 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.17 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.93 +0.16 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 +0.15 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 +0.13 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 +0.13 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 +0.11 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 +0.10 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.09 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.07 47 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 +0.07 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.06 47 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.05 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.97 +0.43 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.79 +0.42 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.61 +0.40 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.45 +0.40 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.28 +0.39 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.13 +0.36 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.98 +0.35 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.83 +0.34 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.70 +0.33 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.56 +0.33 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.43 +0.30 49 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 2.31 +0.32 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.18 +0.27 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.08 +0.29 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.88 +0.27 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.67 +0.21 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.53 +0.23 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.36 +0.19 48 0 6 0
30MAR27 12.50 C 0.00 0.00 0.00 1.23 +0.17 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.12 +0.16 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.01 +0.14 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 +0.11 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.82 +0.10 48 0 1 0
TOTAL CALL 943 13,782 +507
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 71 0 51 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 305 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.06 56 0 300 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.10 49 0 239 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.14 47 0 335 0
30MAR26 9.00 P 0.05 0.05 0.05 0.05 -0.19 50 1 202 -1
30MAR26 9.25 P 0.15 0.15 0.07 0.07 -0.26 45 35 250 +25
30MAR26 9.50 P 0.22 0.22 0.12 0.13 -0.33 46 131 369 +123
30MAR26 9.75 P 0.33 0.33 0.18 0.21 -0.39 46 178 291 +125
30MAR26 10.00 P 0.39 0.40 0.30 0.32 -0.45 46 34 187 +20
30MAR26 10.50 P 0.67 0.67 0.57 0.64 -0.51 47 21 124 +21
30MAR26 11.00 P 1.16 1.16 1.03 1.05 -0.53 50 2 111 -1
30MAR26 11.50 P 1.66 1.66 1.66 1.50 -0.56 49 1 273 -1
30MAR26 12.00 P 0.00 0.00 0.00 1.99 -0.55 55 0 169 0
30MAR26 12.50 P 2.55 2.55 2.55 2.48 -0.57 0 2 407 -83
30MAR26 13.00 P 2.98 2.98 2.94 2.99 -0.54 74 4 276 0
30MAR26 13.50 P 0.00 0.00 0.00 3.49 -0.55 83 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 3.99 -0.55 91 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 4.49 -0.55 99 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 4.98 -0.56 0 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.48 -0.56 0 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 5.98 -0.56 0 0 0 -17
30MAR26 16.50 P 0.00 0.00 0.00 6.48 -0.56 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.98 -0.56 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.48 -0.56 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.98 -0.56 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.48 -0.56 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.98 -0.56 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.48 -0.56 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 9.98 -0.56 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 10.98 -0.56 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 11.98 -0.56 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 12.98 -0.56 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 13.98 -0.56 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 14.98 -0.56 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 15.98 -0.56 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 16.98 -0.56 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.03 47 0 32 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.05 42 0 99 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.07 43 0 62 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 -0.08 44 0 116 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 -0.12 44 0 30 0
29APR26 8.50 P 0.10 0.10 0.10 0.09 -0.15 43 45 584 0
29APR26 8.75 P 0.17 0.17 0.13 0.13 -0.19 43 14 585 -6
29APR26 9.00 P 0.26 0.26 0.19 0.19 -0.23 43 18 216 0
29APR26 9.25 P 0.34 0.34 0.26 0.25 -0.28 43 18 95 0
29APR26 9.50 P 0.41 0.41 0.41 0.33 -0.32 42 17 77 -1
29APR26 9.75 P 0.51 0.53 0.50 0.43 -0.36 42 30 87 +27
29APR26 10.00 P 0.64 0.64 0.54 0.56 -0.37 43 5 12 +5
29APR26 10.50 P 0.99 0.99 0.99 0.84 -0.44 42 15 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.22 -0.46 44 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.59 -0.50 41 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.06 -0.52 45 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.52 -0.54 45 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.99 -0.56 43 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.49 -0.55 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.99 -0.55 53 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 4.49 -0.55 58 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.98 -0.56 0 0 0 -25
29APR26 15.50 P 0.00 0.00 0.00 5.48 -0.56 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.98 -0.56 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.48 -0.56 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.98 -0.56 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.48 -0.56 0 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 7.98 -0.56 0 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.48 -0.56 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 8.98 -0.56 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 9.48 -0.56 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 9.98 -0.56 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 10.98 -0.56 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 11.98 -0.56 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.06 40 0 285 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.08 42 0 30 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.10 42 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 -0.12 42 0 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.13 -0.15 43 0 37 0
28MAY26 8.50 P 0.24 0.24 0.24 0.17 -0.19 42 15 337 +15
28MAY26 8.75 P 0.30 0.30 0.30 0.22 -0.23 41 15 220 0
28MAY26 9.00 P 0.29 0.29 0.29 0.29 -0.26 41 15 154 +15
28MAY26 9.25 P 0.38 0.39 0.38 0.38 -0.27 42 30 32 +15
28MAY26 9.50 P 0.00 0.00 0.00 0.48 -0.31 42 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.59 -0.32 42 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 0.71 -0.37 42 0 75 0
28MAY26 10.50 P 0.00 0.00 0.00 0.99 -0.41 41 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.34 -0.42 42 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.69 -0.48 40 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.10 -0.50 40 0 0 0
28MAY26 12.50 P 2.56 2.56 2.56 2.54 -0.52 39 3 3 +3
28MAY26 13.00 P 0.00 0.00 0.00 3.03 -0.52 43 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.50 -0.54 42 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.99 -0.55 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.49 -0.55 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.98 -0.56 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.48 -0.56 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.98 -0.56 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.48 -0.56 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.98 -0.56 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.48 -0.56 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.98 -0.56 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.48 -0.56 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.04 43 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.05 44 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.07 44 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.09 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.11 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 -0.14 42 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.16 43 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 -0.19 43 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 -0.22 43 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.24 42 0 247 0
29JUN26 9.25 P 0.00 0.00 0.00 0.52 -0.26 42 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 -0.29 42 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 0.74 -0.31 42 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 0.85 -0.35 42 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.14 -0.38 42 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 -0.39 43 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 1.84 -0.42 43 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.20 -0.48 40 0 24 0
29JUN26 12.50 P 2.71 2.71 2.71 2.63 -0.48 41 2 19 +2
29JUN26 13.00 P 0.00 0.00 0.00 3.05 -0.52 39 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.50 -0.54 36 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.01 -0.53 41 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.50 -0.54 43 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.98 -0.56 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.48 -0.56 0 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 5.98 -0.56 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.48 -0.56 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.98 -0.56 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.48 -0.56 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.98 -0.56 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.48 -0.56 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.98 -0.56 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.48 -0.56 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.98 -0.56 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.98 -0.56 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.98 -0.56 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.98 -0.56 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.98 -0.56 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.98 -0.56 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.98 -0.56 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.98 -0.56 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.08 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.10 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.11 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.13 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.15 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.16 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.18 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.21 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.22 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.77 -0.24 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.26 45 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 -0.27 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 -0.28 45 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 -0.31 45 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 -0.34 45 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.35 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.19 -0.37 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.52 -0.42 44 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 -0.41 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.34 -0.44 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.75 -0.45 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.14 -0.50 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 -0.49 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.03 -0.56 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.50 -0.57 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.98 -0.56 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.51 -0.53 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.00 -0.54 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.49 -0.55 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.98 -0.56 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.48 -0.56 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.98 -0.56 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.48 -0.56 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.98 -0.56 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.98 -0.56 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.98 -0.56 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.98 -0.56 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.98 -0.56 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.09 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.11 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.12 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.13 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 -0.15 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.18 46 0 1 0
30DEC26 8.25 P 0.76 0.76 0.76 0.73 -0.18 47 5 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 -0.21 46 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.21 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.23 46 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 -0.25 46 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 -0.26 46 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 -0.28 45 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.29 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 -0.32 45 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.11 -0.33 45 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.45 -0.35 45 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 2.79 -0.38 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.17 -0.37 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.56 -0.40 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.95 -0.43 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.37 -0.43 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.78 -0.45 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.21 -0.49 44 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 5.62 -0.52 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.08 -0.53 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.54 -0.55 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.00 -0.57 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.49 -0.56 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.03 -0.51 46 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 8.51 -0.53 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.00 -0.54 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.49 -0.55 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.98 -0.56 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.98 -0.56 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.98 -0.56 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 -0.13 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.13 48 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 -0.16 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 -0.17 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 -0.17 48 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 -0.18 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.18 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 -0.21 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 -0.23 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.24 -0.24 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.36 -0.25 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 -0.27 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.60 -0.28 46 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 -0.29 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.04 -0.30 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.34 -0.33 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.67 -0.36 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.04 -0.34 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.38 -0.39 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.76 -0.39 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.16 -0.39 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.55 -0.42 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.94 -0.43 45 0 0 0
TOTAL PUT 656 16,651 +261
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$ 8.41
30MAR26 4.80 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.42 +0.05 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.16 +0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.92 +0.05 65 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.42 +0.05 47 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.17 +0.05 39 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 +0.05 31 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.68 +0.05 30 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.46 +0.05 30 0 110 0
30MAR26 8.25 C 0.00 0.00 0.00 0.28 +0.04 30 0 189 0
30MAR26 8.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 88 0
30MAR26 8.75 C 0.10 0.10 0.10 0.08 +0.02 33 1 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 36 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 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.43 +0.05 66 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.18 +0.05 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.93 +0.05 53 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.68 +0.05 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.43 +0.06 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.18 +0.06 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.94 +0.07 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.69 +0.07 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.44 +0.07 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.19 +0.05 24 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.95 +0.04 22 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.73 +0.04 23 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.52 +0.03 22 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.36 +0.03 22 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 +0.02 24 0 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.69 +0.06 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.70 +0.07 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.45 +0.06 20 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.21 +0.04 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.99 +0.04 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.78 +0.04 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.59 +0.04 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.30 +0.02 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.21 +0.02 22 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 22 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 3.63 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.19 +0.06 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.94 +0.06 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.20 +0.07 30 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.95 +0.07 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.70 +0.06 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.46 +0.04 23 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.22 +0.05 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.99 +0.04 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 +0.03 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 +0.03 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.44 +0.02 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.01 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 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 3.63 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 +0.06 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.94 +0.06 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.20 +0.07 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.95 +0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 +0.06 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.47 +0.05 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 +0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.06 +0.03 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 +0.03 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.70 +0.02 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 +0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 3.43 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.19 +0.06 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.94 +0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.20 +0.07 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.95 +0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 +0.06 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 +0.06 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 +0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.12 +0.04 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.95 +0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 +0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 +0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 +0.02 20 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 +0.02 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 +0.01 20 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 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 2.44 +0.04 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.20 +0.07 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 +0.04 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.72 +0.03 16 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 +0.04 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.34 +0.04 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 +0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.05 +0.04 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 +0.03 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 +0.03 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 1 2,480 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.02 31 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 0.43 -0.02 36 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.62 -0.04 33 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.35 -0.08 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.60 -0.07 54 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.10 -0.07 66 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.60 -0.07 77 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.10 -0.07 88 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.60 -0.07 98 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 325 0
29APR26 8.25 P 0.00 0.00 0.00 0.19 -0.03 24 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.31 -0.04 23 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.47 -0.05 24 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.65 -0.05 23 0 50 0
29APR26 9.25 P 0.00 0.00 0.00 0.86 -0.05 22 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.10 -0.05 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.36 -0.07 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.60 -0.07 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.10 -0.07 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.60 -0.07 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.10 -0.07 51 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.60 -0.07 57 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.89 -0.04 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.11 -0.05 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.38 -0.05 28 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.62 -0.05 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.11 -0.06 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.61 -0.06 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.11 -0.06 44 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.61 -0.06 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.03 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 -0.03 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 -0.04 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.05 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.05 -0.04 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.27 -0.05 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.51 -0.06 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.75 -0.04 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.23 -0.06 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.72 -0.06 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.21 -0.06 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.71 -0.04 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
29SEP26 7.00 P 0.11 0.11 0.11 0.09 -0.01 22 1 66 -1
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.02 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.03 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.04 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 -0.01 23 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 -0.04 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.39 -0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 -0.04 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 -0.05 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.31 -0.05 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 -0.05 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.31 -0.05 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.80 -0.05 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.02 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 -0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 -0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 -0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 -0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 -0.05 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 -0.04 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 -0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 -0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 -0.05 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.80 -0.05 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 -0.03 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.25 -0.04 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.45 -0.04 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 -0.04 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.87 -0.04 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.33 -0.05 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.81 -0.05 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.05 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.81 -0.06 31 0 0 0
TOTAL PUT 1 5,188 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 25.26
30MAR26 17.50 C 0.00 0.00 0.00 7.78 +0.41 79 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.26 +0.44 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.78 +0.46 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.31 +0.49 81 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.78 +0.46 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.28 +0.46 49 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.29 +0.45 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.32 +0.42 46 0 3 0
30MAR26 23.00 C 2.30 2.45 2.30 2.41 +0.37 46 2 18 +1
30MAR26 24.00 C 1.31 1.55 1.31 1.64 +0.30 47 12 134 +10
30MAR26 25.00 C 0.73 1.05 0.73 1.01 +0.22 47 133 317 -43
30MAR26 26.00 C 0.43 0.61 0.43 0.56 +0.11 47 48 259 +40
30MAR26 27.00 C 0.23 0.33 0.21 0.28 +0.06 46 27 398 +3
30MAR26 28.00 C 0.14 0.17 0.11 0.13 +0.03 47 82 263 +43
30MAR26 29.00 C 0.08 0.09 0.07 0.05 +0.01 46 55 365 0
30MAR26 30.00 C 0.04 0.04 0.04 0.02 0.00 47 15 319 +15
30MAR26 31.00 C 0.04 0.04 0.04 0.01 0.00 49 10 298 +10
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 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 0.00 104 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 171 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 7.84 +0.45 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.29 +0.32 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.86 +0.49 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.31 +0.40 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.87 +0.35 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.40 +0.32 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.47 +0.32 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.56 +0.27 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.77 +0.31 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.13 +0.28 40 0 35 0
29APR26 25.00 C 1.50 1.57 1.45 1.53 +0.22 39 95 74 +9
29APR26 26.00 C 0.91 1.10 0.91 1.09 +0.18 40 14 176 +4
29APR26 27.00 C 0.68 0.68 0.68 0.74 +0.12 40 15 524 +15
29APR26 28.00 C 0.47 0.51 0.47 0.48 +0.08 39 70 305 +45
29APR26 29.00 C 0.36 0.36 0.36 0.31 +0.06 40 32 99 +26
29APR26 30.00 C 0.25 0.25 0.25 0.19 +0.04 39 26 105 0
29APR26 31.00 C 0.13 0.13 0.13 0.11 +0.02 39 20 163 +20
29APR26 32.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 39 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.86 +0.26 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.44 +0.43 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.91 +0.24 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.45 +0.44 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.01 +0.32 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.48 +0.33 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.71 +0.30 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.77 +0.14 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.17 +0.32 40 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 2.54 +0.31 40 0 75 0
28MAY26 25.00 C 0.00 0.00 0.00 2.00 +0.27 40 0 5 0
28MAY26 26.00 C 1.47 1.47 1.47 1.53 +0.21 40 15 135 +15
28MAY26 27.00 C 1.12 1.12 1.12 1.18 +0.18 40 15 260 0
28MAY26 28.00 C 0.00 0.00 0.00 0.90 +0.13 41 0 580 0
28MAY26 29.00 C 0.64 0.64 0.64 0.67 +0.11 41 4 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.49 +0.09 41 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.25 +0.05 41 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 7.96 +0.36 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.49 +0.38 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.99 +0.32 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.51 +0.40 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.17 +0.44 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.72 +0.38 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.81 +0.36 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.09 +0.36 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.42 +0.32 40 0 23 0
29JUN26 24.00 C 2.65 2.65 2.65 2.83 +0.30 40 100 128 +15
29JUN26 25.00 C 2.05 2.14 2.05 2.31 +0.29 40 160 218 +120
29JUN26 26.00 C 1.67 1.80 1.63 1.85 +0.23 40 95 110 +57
29JUN26 27.00 C 1.40 1.40 1.40 1.48 +0.20 40 15 383 +15
29JUN26 28.00 C 1.12 1.12 1.12 1.19 +0.17 40 15 406 +15
29JUN26 29.00 C 0.93 0.93 0.93 0.95 +0.15 41 68 123 +68
29JUN26 30.00 C 0.65 0.73 0.65 0.74 +0.12 41 30 370 +15
29JUN26 31.00 C 0.00 0.00 0.00 0.57 +0.10 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 +0.09 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.33 +0.07 40 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 +0.05 40 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 +0.04 40 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 8.25 +0.30 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.75 +0.22 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.36 +0.24 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.04 +0.50 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.60 +0.37 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.26 +0.40 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.52 +0.31 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.86 +0.28 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 4.17 +0.30 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 3.60 +0.24 39 0 260 0
29SEP26 25.00 C 0.00 0.00 0.00 3.21 +0.31 41 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 2.77 +0.29 40 0 380 0
29SEP26 27.00 C 0.00 0.00 0.00 2.39 +0.28 41 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 2.06 +0.25 41 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.77 +0.23 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 +0.19 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.30 +0.17 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.09 +0.14 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 +0.14 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 +0.08 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.66 +0.11 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 +0.08 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 +0.09 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 +0.06 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 +0.05 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.61 +0.27 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.20 +0.37 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.81 +0.26 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.59 +0.40 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 7.08 +0.25 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.72 +0.30 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 6.05 +0.34 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.52 +0.44 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.89 +0.33 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.41 +0.27 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.79 +0.20 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.48 +0.30 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.09 +0.28 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.75 +0.27 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.44 +0.24 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 +0.22 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.91 +0.18 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.70 +0.18 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.49 +0.17 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.31 +0.18 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.15 +0.17 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 +0.10 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 +0.10 40 0 1 0
30DEC26 38.00 C 0.82 0.82 0.82 0.78 +0.11 40 1 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 +0.09 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 +0.08 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.52 +0.07 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 +0.06 40 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 9.03 +0.37 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.59 +0.30 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.23 +0.30 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.86 +0.29 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 +0.42 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.24 +0.40 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.61 +0.40 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 6.03 +0.40 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.42 +0.33 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.89 +0.29 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.47 +0.29 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.07 +0.30 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.64 +0.28 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.32 +0.26 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.00 +0.27 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.72 +0.26 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.47 +0.24 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.22 +0.21 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.01 +0.21 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.81 +0.20 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.61 +0.16 40 0 5 0
TOTAL CALL 1,174 16,179 +518
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 223 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 74 0
30MAR26 23.00 P 0.23 0.23 0.16 0.14 -0.09 47 62 597 -17
30MAR26 24.00 P 0.00 0.00 0.00 0.33 -0.17 45 0 430 0
30MAR26 25.00 P 0.82 0.82 0.69 0.70 -0.29 45 56 725 +30
30MAR26 26.00 P 1.35 1.35 1.28 1.28 -0.38 47 9 431 +8
30MAR26 27.00 P 0.00 0.00 0.00 1.93 -0.46 41 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 2.84 -0.44 45 0 371 0
30MAR26 29.00 P 3.90 3.90 3.90 3.77 -0.54 45 10 114 0
30MAR26 30.00 P 0.00 0.00 0.00 4.75 -0.52 47 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 5.79 -0.44 67 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 6.77 -0.52 70 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.77 -0.49 77 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.79 -0.49 90 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 9.79 -0.49 97 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.79 -0.46 104 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.77 -0.52 104 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.79 -0.46 116 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.78 -0.42 120 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.76 -0.49 116 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.78 -0.51 131 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 16.74 -0.51 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 17.78 -0.50 141 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 18.77 -0.48 142 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 19.78 -0.50 151 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 20.78 -0.50 156 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 21.78 -0.50 160 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 22.80 -0.44 173 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 23.78 -0.50 169 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 24.79 -0.46 178 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 27.28 -0.46 184 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 29.79 -0.52 198 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 32.28 -0.47 203 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 34.74 -0.54 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 37.28 -0.50 220 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 39.79 -0.49 234 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 64 0
29APR26 20.00 P 0.11 0.11 0.11 0.05 -0.03 39 5 219 0
29APR26 21.00 P 0.21 0.21 0.21 0.12 -0.05 40 5 87 0
29APR26 22.00 P 0.34 0.34 0.34 0.24 -0.10 39 20 73 +2
29APR26 23.00 P 0.51 0.51 0.51 0.45 -0.15 39 20 146 -10
29APR26 24.00 P 0.74 0.79 0.74 0.76 -0.21 39 21 190 +21
29APR26 25.00 P 1.21 1.21 1.19 1.18 -0.26 39 39 176 +18
29APR26 26.00 P 1.75 1.75 1.73 1.73 -0.33 39 15 164 +7
29APR26 27.00 P 0.00 0.00 0.00 2.41 -0.32 40 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.14 -0.32 39 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 3.97 -0.41 39 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 4.94 -0.33 43 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 5.85 -0.47 43 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 6.79 -0.62 43 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 7.82 -0.44 50 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 8.79 -0.49 52 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 9.79 -0.49 56 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.79 -0.46 59 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.77 -0.52 60 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.79 -0.46 67 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.78 -0.43 69 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 14.79 -0.47 73 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 15.78 -0.51 75 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 16.75 -0.50 71 0 0 0
28MAY26 17.50 P 0.08 0.08 0.07 0.03 -0.01 41 10 30 +10
28MAY26 18.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.32 -0.07 41 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.53 -0.10 41 0 52 0
28MAY26 23.00 P 0.81 0.81 0.81 0.83 -0.13 41 40 175 +40
28MAY26 24.00 P 1.35 1.35 1.34 1.18 -0.19 41 30 174 +30
28MAY26 25.00 P 0.00 0.00 0.00 1.64 -0.22 41 0 205 0
28MAY26 26.00 P 0.00 0.00 0.00 2.18 -0.28 41 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 2.83 -0.18 41 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 3.61 -0.19 43 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.41 -0.15 44 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.21 -0.27 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.15 -0.38 47 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.06 -0.35 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.00 -0.26 50 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.87 -0.41 47 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.93 -0.35 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.79 -0.46 48 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.77 -0.56 49 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.79 -0.46 54 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.78 -0.43 55 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.84 -0.50 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.04 40 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.35 -0.04 41 0 79 0
29JUN26 21.00 P 0.61 0.61 0.61 0.54 -0.07 40 4 87 +4
29JUN26 22.00 P 0.00 0.00 0.00 0.81 -0.10 41 0 179 0
29JUN26 23.00 P 1.18 1.18 1.18 1.14 -0.14 41 15 172 -15
29JUN26 24.00 P 1.70 1.70 1.67 1.53 -0.17 40 75 667 +60
29JUN26 25.00 P 2.20 2.20 1.98 2.01 -0.20 40 206 353 +205
29JUN26 26.00 P 0.00 0.00 0.00 2.55 -0.26 40 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 3.19 -0.20 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.88 -0.22 40 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.67 -0.20 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.57 -0.16 44 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.32 -0.37 42 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.21 -0.45 43 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.16 -0.20 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.04 -0.28 45 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 9.99 -0.31 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.98 -0.30 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.90 -0.43 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.83 -0.42 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.84 -0.40 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.84 -0.50 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.87 -0.42 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.86 -0.39 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.78 -0.50 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.83 -0.48 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.79 -0.49 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.80 -0.48 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.78 -0.54 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.82 -0.42 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.80 -0.48 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.79 -0.46 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 -0.04 41 0 7 0
29SEP26 19.00 P 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.68 -0.05 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.81 -0.06 41 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 -0.09 41 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.44 -0.10 41 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 1.83 -0.12 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.26 -0.15 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 2.75 -0.17 40 0 611 0
29SEP26 26.00 P 0.00 0.00 0.00 3.31 -0.20 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.93 -0.22 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.60 -0.31 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.32 -0.30 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.09 -0.32 41 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 6.89 -0.28 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.77 -0.27 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.58 -0.16 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.43 -0.34 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.28 -0.21 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.28 -0.29 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.06 -0.44 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.12 -0.17 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.07 -0.40 46 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 14.92 -0.42 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.95 -0.34 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.87 -0.38 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.89 -0.39 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.83 -0.48 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.84 -0.44 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.80 -0.48 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.56 -0.05 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 -0.05 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.78 -0.05 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.91 -0.06 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.05 -0.07 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.19 -0.08 41 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.54 -0.09 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.91 -0.10 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.32 -0.11 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 2.77 -0.14 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.28 -0.15 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 3.82 -0.20 40 0 23 0
30DEC26 27.00 P 4.46 4.46 4.46 4.44 -0.21 40 2 8 -2
30DEC26 28.00 P 0.00 0.00 0.00 5.09 -0.24 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.79 -0.22 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.54 -0.29 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.35 -0.26 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.16 -0.10 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.95 -0.32 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.70 -0.24 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.56 -0.32 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 11.45 -0.37 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.37 -0.29 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.28 -0.33 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.18 -0.35 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.09 -0.39 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.06 -0.31 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.00 -0.33 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 -0.06 40 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 -0.08 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 -0.09 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 -0.08 40 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 -0.10 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.53 -0.10 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 -0.11 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.26 -0.12 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 2.69 -0.15 40 0 0 0
30MAR27 24.00 P 3.30 3.30 3.30 3.20 -0.14 40 1 3 +1
30MAR27 25.00 P 0.00 0.00 0.00 3.67 -0.20 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.23 -0.22 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.87 -0.18 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.52 -0.20 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.21 -0.21 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.96 -0.12 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.66 -0.20 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.46 -0.18 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.21 -0.21 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.06 -0.30 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.87 -0.28 41 0 0 0
TOTAL PUT 645 12,266 +392
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$ 59.00
20MAR26 45.00 C 0.00 0.00 0.00 14.03 -0.83 160 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 13.03 -0.83 148 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 12.04 -0.82 144 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 11.01 -0.85 100 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 10.01 -0.85 90 0 0 0
20MAR26 50.00 C 9.09 9.40 9.09 9.01 -0.85 81 12 12 +6
20MAR26 52.50 C 0.00 0.00 0.00 6.51 -0.86 58 0 0 0
20MAR26 55.00 C 4.37 4.39 4.20 4.16 -0.74 74 21 60 +10
20MAR26 57.50 C 1.66 2.05 1.61 1.93 -0.69 58 146 191 +46
20MAR26 60.00 C 0.95 0.95 0.43 0.53 -0.44 53 639 1,853 +498
20MAR26 62.50 C 0.25 0.25 0.11 0.15 -0.19 63 50 669 +5
20MAR26 65.00 C 0.06 0.06 0.05 0.05 -0.08 73 8 609 -4
20MAR26 67.50 C 0.03 0.03 0.03 0.02 -0.04 83 5 1,587 0
20MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 220 0
20MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 110 0 117 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 51 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 14.17 -0.72 100 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 13.17 -0.72 93 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 12.19 -0.71 89 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 11.28 -0.63 90 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 10.09 -0.85 62 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 9.12 -0.85 61 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 6.80 -0.82 59 0 0 0
27MAR26 55.00 C 4.76 4.76 4.76 4.75 -0.67 60 15 15 +15
27MAR26 57.50 C 3.30 3.30 3.30 2.96 -0.62 57 70 85 +70
27MAR26 60.00 C 1.86 1.86 1.58 1.65 -0.51 56 27 44 +22
27MAR26 62.50 C 0.99 1.08 0.90 0.92 -0.34 58 114 116 +59
27MAR26 65.00 C 0.68 0.68 0.49 0.50 -0.23 61 217 214 +112
27MAR26 67.50 C 0.00 0.00 0.00 0.27 -0.16 64 0 91 0
27MAR26 70.00 C 0.21 0.21 0.21 0.15 -0.10 66 20 53 +20
27MAR26 72.50 C 0.00 0.00 0.00 0.09 -0.06 70 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.04 72 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.03 75 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.02 79 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.04 -0.84 95 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 21.05 -0.83 97 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.05 -0.84 92 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.05 -0.84 86 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 18.05 -0.84 81 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.05 -0.84 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.05 -0.84 70 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 15.06 -0.83 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.19 -0.70 88 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 13.17 -0.73 80 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 12.19 -0.71 76 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 11.28 -0.64 78 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 10.10 -0.84 54 0 223 0
30MAR26 50.00 C 9.05 9.05 9.05 9.41 -0.56 73 2 488 +2
30MAR26 52.50 C 0.00 0.00 0.00 6.83 -0.80 52 0 204 0
30MAR26 55.00 C 4.76 5.07 4.60 4.75 -0.67 52 572 410 +23
30MAR26 57.50 C 3.06 3.12 2.91 2.97 -0.61 50 118 561 +96
30MAR26 60.00 C 1.83 2.07 1.67 1.70 -0.52 49 550 3,689 +128
30MAR26 62.50 C 1.06 1.21 0.95 1.00 -0.40 53 81 1,765 +44
30MAR26 65.00 C 0.80 0.80 0.56 0.57 -0.31 55 246 4,240 +39
30MAR26 67.50 C 0.37 0.38 0.33 0.33 -0.23 58 117 1,297 +23
30MAR26 70.00 C 0.27 0.27 0.21 0.19 -0.17 60 29 17,395 -6
30MAR26 72.50 C 0.16 0.17 0.16 0.11 -0.13 63 29 7,111 +14
30MAR26 75.00 C 0.13 0.14 0.12 0.07 -0.10 66 18 8,655 +14
30MAR26 77.50 C 0.09 0.09 0.08 0.05 -0.07 70 45 3,237 +45
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.06 71 0 4,385 0
30MAR26 82.50 C 0.06 0.06 0.06 0.02 -0.04 74 5 2,613 0
30MAR26 85.00 C 0.05 0.05 0.05 0.01 -0.04 74 62 4,750 +62
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.03 79 0 1,095 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 5,262 0
30MAR26 92.50 C 0.01 0.01 0.01 0.01 -0.01 89 105 1,643 +73
30MAR26 95.00 C 0.01 0.01 0.01 0.01 0.00 93 1 4,294 +1
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 14.53 -0.54 58 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.41 -0.71 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.34 -0.85 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.71 -0.55 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.80 -0.59 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.78 -0.74 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.76 -0.70 46 0 0 0
29APR26 55.00 C 5.77 5.83 5.77 6.14 -0.48 47 30 315 +30
29APR26 57.50 C 4.85 4.85 4.31 4.44 -0.47 45 62 459 -17
29APR26 60.00 C 3.14 3.38 3.10 3.24 -0.50 45 113 1,190 +15
29APR26 62.50 C 2.50 2.50 2.30 2.30 -0.41 45 92 1,453 0
29APR26 65.00 C 1.67 1.78 1.64 1.65 -0.30 46 21 854 +14
29APR26 67.50 C 1.30 1.34 1.14 1.14 -0.29 46 57 907 -17
29APR26 70.00 C 0.83 0.92 0.81 0.78 -0.29 47 51 1,309 +46
29APR26 72.50 C 0.63 0.68 0.63 0.53 -0.23 47 23 386 -4
29APR26 75.00 C 0.00 0.00 0.00 0.36 -0.18 48 0 750 0
29APR26 77.50 C 0.38 0.38 0.38 0.24 -0.14 48 2 1,052 +2
29APR26 80.00 C 0.30 0.31 0.29 0.16 -0.11 49 100 438 +13
29APR26 82.50 C 0.00 0.00 0.00 0.11 -0.09 49 0 523 0
29APR26 85.00 C 0.22 0.22 0.22 0.08 -0.06 50 1 566 -1
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.04 52 0 596 0
29APR26 90.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 1,214 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 304 0
28MAY26 45.00 C 0.00 0.00 0.00 14.93 -0.54 53 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.03 -0.54 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.15 -0.54 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.24 -0.59 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.43 -0.56 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.61 -0.67 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.63 -0.77 45 0 0 0
28MAY26 55.00 C 6.88 7.34 6.88 7.05 -0.61 46 165 165 +149
28MAY26 57.50 C 5.65 5.65 5.65 5.65 -0.52 46 15 80 +15
28MAY26 60.00 C 4.35 4.40 4.35 4.39 -0.51 45 4 446 0
28MAY26 62.50 C 0.00 0.00 0.00 3.45 -0.42 45 0 749 0
28MAY26 65.00 C 2.66 2.66 2.66 2.71 -0.34 46 20 776 +20
28MAY26 67.50 C 2.18 2.18 2.18 2.12 -0.26 47 2 164 +2
28MAY26 70.00 C 1.64 1.64 1.64 1.68 -0.20 48 15 305 0
28MAY26 72.50 C 0.00 0.00 0.00 1.33 -0.20 48 0 304 0
28MAY26 75.00 C 1.04 1.04 1.04 1.05 -0.14 49 2 156 +2
28MAY26 77.50 C 0.85 0.85 0.85 0.83 -0.10 50 1 186 -1
28MAY26 80.00 C 0.00 0.00 0.00 0.65 -0.07 50 0 266 0
28MAY26 82.50 C 0.61 0.61 0.58 0.52 -0.04 51 6 151 -6
28MAY26 85.00 C 0.48 0.48 0.48 0.42 -0.02 52 2 93 +2
28MAY26 87.50 C 0.00 0.00 0.00 0.33 -0.01 52 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.27 0.00 53 0 200 0
28MAY26 92.50 C 0.00 0.00 0.00 0.22 +0.01 54 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.15 +0.02 55 0 88 0
28MAY26 100.00 C 0.30 0.30 0.23 0.13 +0.02 56 5 116 +4
28MAY26 102.50 C 0.00 0.00 0.00 0.11 +0.02 57 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 18.85 -0.57 51 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 17.88 -0.62 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.98 -0.62 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.16 -0.55 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.27 -0.57 48 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.42 -0.56 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.57 -0.58 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.76 -0.58 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.48 -1.08 40 0 576 0
29JUN26 50.00 C 0.00 0.00 0.00 11.16 -0.62 45 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 9.29 -1.18 43 0 25 0
29JUN26 55.00 C 8.08 8.18 7.70 7.88 -0.58 44 180 276 +133
29JUN26 57.50 C 6.48 6.68 6.47 6.52 -0.40 44 62 537 +62
29JUN26 60.00 C 5.65 5.65 5.52 5.42 -0.41 45 3 862 +2
29JUN26 62.50 C 4.69 4.69 4.36 4.35 -0.48 44 2 2,353 0
29JUN26 65.00 C 3.66 3.66 3.58 3.61 -0.37 45 34 1,248 +11
29JUN26 67.50 C 3.08 3.08 3.08 2.97 -0.33 46 15 471 0
29JUN26 70.00 C 2.50 2.50 2.40 2.48 -0.23 47 3 1,612 0
29JUN26 72.50 C 2.07 2.07 2.07 2.04 -0.23 47 2 1,168 0
29JUN26 75.00 C 1.70 1.70 1.68 1.70 -0.20 48 36 12,001 0
29JUN26 77.50 C 1.44 1.44 1.36 1.41 -0.18 49 30 1,292 -15
29JUN26 80.00 C 0.00 0.00 0.00 1.16 -0.16 49 0 1,726 0
29JUN26 82.50 C 1.01 1.01 1.01 0.96 -0.13 50 2 256 0
29JUN26 85.00 C 0.86 0.86 0.86 0.80 -0.11 50 2 1,974 0
29JUN26 87.50 C 0.00 0.00 0.00 0.67 -0.09 51 0 3,304 0
29JUN26 90.00 C 0.64 0.64 0.64 0.56 -0.08 51 6 2,241 -6
29JUN26 92.50 C 0.00 0.00 0.00 0.47 -0.06 52 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.40 -0.05 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 -0.04 53 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.29 -0.04 53 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.25 -0.03 54 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 163 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 -0.02 55 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 -0.02 56 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 0.00 58 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 0.00 59 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 0.00 59 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 0.00 59 0 159 0
29SEP26 45.00 C 0.00 0.00 0.00 16.69 -0.47 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.78 -0.63 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 15.23 -0.44 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.49 -0.47 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 13.78 -0.54 47 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 13.12 -0.47 47 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 11.58 -0.43 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 10.16 -0.55 46 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 8.91 -0.50 46 0 387 0
29SEP26 60.00 C 0.00 0.00 0.00 7.78 -0.45 46 0 1,252 0
29SEP26 62.50 C 0.00 0.00 0.00 6.79 -0.45 46 0 536 0
29SEP26 65.00 C 0.00 0.00 0.00 5.99 -0.36 46 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 5.23 -0.36 47 0 1,712 0
29SEP26 70.00 C 4.54 4.76 4.54 4.60 -0.34 47 2 2,177 0
29SEP26 72.50 C 4.11 4.12 4.04 4.06 -0.29 48 390 587 +267
29SEP26 75.00 C 0.00 0.00 0.00 3.58 -0.27 48 0 524 0
29SEP26 77.50 C 0.00 0.00 0.00 3.11 -0.26 48 0 706 0
29SEP26 80.00 C 0.00 0.00 0.00 2.76 -0.18 48 0 1,495 0
29SEP26 82.50 C 2.46 2.46 2.46 2.41 -0.17 48 5 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.12 -0.11 49 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 1.83 -0.09 48 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 1.59 -0.08 49 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 1.42 -0.04 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.26 -0.04 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.11 -0.02 50 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.02 +0.03 50 0 208 0
29SEP26 102.50 C 0.00 0.00 0.00 0.89 +0.01 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.79 +0.02 50 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 +0.02 51 0 96 0
29SEP26 110.00 C 0.93 0.93 0.93 0.66 +0.05 51 230 390 +196
29SEP26 112.50 C 0.00 0.00 0.00 0.57 +0.03 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.53 +0.06 52 200 216 +200
29SEP26 117.50 C 0.00 0.00 0.00 0.47 +0.04 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.43 +0.04 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.39 +0.05 52 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.36 +0.06 53 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.32 +0.05 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.29 +0.04 53 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.27 +0.05 54 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.25 +0.05 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.23 +0.06 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.21 +0.05 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.19 +0.04 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.18 +0.05 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.17 +0.05 55 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.16 +0.05 56 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 18.14 -0.45 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.43 -0.46 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.74 -0.47 48 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 16.12 -0.43 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.40 -0.63 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.85 -0.51 48 0 8 0
30DEC26 52.50 C 0.00 0.00 0.00 13.40 -0.48 47 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 12.03 -0.54 47 0 251 0
30DEC26 57.50 C 0.00 0.00 0.00 10.84 -0.52 47 0 270 0
30DEC26 60.00 C 0.00 0.00 0.00 9.76 -0.49 47 0 2,094 0
30DEC26 62.50 C 0.00 0.00 0.00 8.80 -0.45 47 0 297 0
30DEC26 65.00 C 0.00 0.00 0.00 7.95 -0.41 47 0 385 0
30DEC26 67.50 C 0.00 0.00 0.00 7.16 -0.40 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 6.48 -0.39 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 5.87 -0.33 47 0 756 0
30DEC26 75.00 C 0.00 0.00 0.00 5.31 -0.32 48 0 1,907 0
30DEC26 77.50 C 0.00 0.00 0.00 4.82 -0.26 48 0 349 0
30DEC26 80.00 C 4.50 4.50 4.50 4.37 -0.24 48 5 244 +5
30DEC26 82.50 C 0.00 0.00 0.00 3.93 -0.20 48 0 91 0
30DEC26 85.00 C 3.58 3.58 3.58 3.59 -0.13 48 4 1,981 +4
30DEC26 87.50 C 0.00 0.00 0.00 3.17 -0.21 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 2.85 -0.09 48 0 104 0
30DEC26 92.50 C 0.00 0.00 0.00 2.61 -0.04 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.39 -0.02 49 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.24 +0.07 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.97 +0.03 49 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 1.82 +0.05 49 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 1.67 +0.06 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 1.52 +0.07 50 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.38 +0.07 50 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.29 +0.09 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.19 +0.10 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.10 +0.12 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.04 +0.13 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.95 +0.11 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.87 +0.13 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.81 +0.13 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.75 +0.14 51 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.70 +0.14 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.66 +0.15 52 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.62 +0.13 52 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.58 +0.14 53 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.55 +0.15 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.51 +0.15 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.48 +0.14 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.45 +0.14 53 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 19.33 -0.48 49 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 18.68 -0.47 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.04 -0.48 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.43 -0.47 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.84 -0.45 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 16.21 -0.62 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.84 -0.59 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.58 -0.58 47 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 12.44 -0.55 47 0 27 0
30MAR27 60.00 C 0.00 0.00 0.00 11.40 -0.69 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 10.46 -0.47 47 0 25 0
30MAR27 65.00 C 9.59 9.59 9.59 9.60 -0.35 47 3 3 +3
30MAR27 67.50 C 0.00 0.00 0.00 8.76 -0.46 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.05 -0.41 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.41 -0.34 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.87 -0.28 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.27 -0.38 48 0 0 0
30MAR27 80.00 C 5.85 5.85 5.85 5.77 -0.43 48 1 38 0
30MAR27 82.50 C 0.00 0.00 0.00 5.33 -0.32 48 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 4.88 -0.35 48 0 7 0
TOTAL CALL 5,330 194,288 +2,547
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 462 0
20MAR26 55.00 P 0.06 0.06 0.06 0.04 -0.02 55 5 202 -5
20MAR26 57.50 P 0.30 0.42 0.25 0.36 +0.06 53 293 925 +49
20MAR26 60.00 P 1.28 1.70 1.20 1.49 +0.36 51 65 895 -1
20MAR26 62.50 P 0.00 0.00 0.00 3.65 +0.69 64 0 277 0
20MAR26 65.00 P 0.00 0.00 0.00 6.04 +0.77 72 0 75 0
20MAR26 67.50 P 0.00 0.00 0.00 8.51 +0.81 79 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 11.00 +0.83 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 13.50 +0.65 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 16.00 +0.65 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 18.50 +0.65 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 21.00 +0.65 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 23.50 +0.70 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 26.00 +0.65 0 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.04 +0.01 64 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
27MAR26 50.00 P 0.10 0.10 0.10 0.09 0.00 61 100 100 +100
27MAR26 52.50 P 0.26 0.26 0.26 0.26 +0.01 59 3 8 +1
27MAR26 55.00 P 0.57 0.69 0.57 0.63 +0.06 57 6 30 +3
27MAR26 57.50 P 1.25 1.40 1.22 1.35 +0.14 55 60 42 -1
27MAR26 60.00 P 2.41 2.68 2.41 2.51 +0.21 53 6 16 +6
27MAR26 62.50 P 4.02 4.02 4.02 4.26 +0.34 54 15 18 +15
27MAR26 65.00 P 0.00 0.00 0.00 6.45 +0.59 60 0 24 0
27MAR26 67.50 P 0.00 0.00 0.00 8.74 +0.70 64 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 11.04 +0.68 57 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 13.56 +0.71 69 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 16.03 +0.68 73 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 18.51 +0.64 75 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 21.00 +0.65 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 23.50 +0.70 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,132 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 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 73 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 0.00 54 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 55 0 1,238 0
30MAR26 48.00 P 0.07 0.07 0.07 0.04 +0.01 55 20 525 +20
30MAR26 49.00 P 0.11 0.11 0.11 0.06 +0.01 54 8 638 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 973 0
30MAR26 52.50 P 0.32 0.33 0.28 0.29 +0.04 53 212 1,917 0
30MAR26 55.00 P 0.75 0.75 0.61 0.69 +0.09 51 73 2,804 +52
30MAR26 57.50 P 1.40 1.52 1.24 1.44 +0.12 50 233 2,508 +14
30MAR26 60.00 P 2.80 2.80 2.50 2.73 +0.27 51 258 6,240 +214
30MAR26 62.50 P 4.61 4.61 4.16 4.43 +0.35 52 51 2,949 +50
30MAR26 65.00 P 0.00 0.00 0.00 6.53 +0.52 55 2 7,139 -2
30MAR26 67.50 P 0.00 0.00 0.00 8.74 +0.32 55 0 5,719 0
30MAR26 70.00 P 11.26 11.26 11.26 11.15 +0.67 60 6 7,969 0
30MAR26 72.50 P 13.10 13.10 13.10 13.57 +0.72 62 1 5,074 0
30MAR26 75.00 P 0.00 0.00 0.00 16.03 +0.68 64 1 3,861 -1
30MAR26 77.50 P 0.00 0.00 0.00 18.51 +0.64 66 0 4,633 0
30MAR26 80.00 P 0.00 0.00 0.00 21.00 +0.65 0 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 24.03 +1.23 130 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 26.00 +0.65 0 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 28.50 +0.65 0 0 138 -55
30MAR26 90.00 P 0.00 0.00 0.00 31.00 +0.65 0 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 33.50 +0.65 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.00 +0.65 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 38.50 +0.79 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.00 +0.65 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 43.50 +0.65 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 46.00 +0.65 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 48.50 +0.79 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 51.00 +0.65 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 53.50 +0.65 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 56.00 +0.65 0 0 0 0
29APR26 45.00 P 0.27 0.27 0.27 0.16 +0.05 48 3 73 +3
29APR26 46.00 P 0.31 0.31 0.31 0.22 +0.06 47 15 101 0
29APR26 47.00 P 0.40 0.40 0.40 0.29 +0.07 47 4 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.39 +0.09 47 0 221 0
29APR26 49.00 P 0.00 0.00 0.00 0.51 +0.11 47 0 241 0
29APR26 50.00 P 0.70 0.70 0.63 0.64 +0.11 46 25 575 -2
29APR26 52.50 P 1.00 1.17 1.00 1.08 +0.09 45 107 839 +6
29APR26 55.00 P 1.62 1.84 1.60 1.76 +0.09 44 201 1,782 +85
29APR26 57.50 P 2.80 2.85 2.60 2.69 +0.15 43 51 1,843 +3
29APR26 60.00 P 4.02 4.13 4.02 3.96 +0.22 43 17 1,471 0
29APR26 62.50 P 5.75 5.75 5.50 5.53 +0.31 44 16 1,587 +1
29APR26 65.00 P 0.00 0.00 0.00 7.32 +0.33 43 2 886 +2
29APR26 67.50 P 0.00 0.00 0.00 9.45 +0.51 46 0 775 0
29APR26 70.00 P 11.50 11.50 11.50 11.61 +0.49 46 2 416 +2
29APR26 72.50 P 0.00 0.00 0.00 13.74 +0.46 43 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 16.11 +0.39 43 1 570 0
29APR26 77.50 P 0.00 0.00 0.00 18.62 +0.54 48 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 21.05 +0.57 48 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 24.03 +1.14 72 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 26.00 +0.65 0 0 53 -75
29APR26 87.50 P 0.00 0.00 0.00 28.50 +0.65 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.00 +0.65 0 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 33.50 +0.65 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.00 +0.65 0 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 38.50 +0.65 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 41.00 +0.65 0 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 43.50 +0.65 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.00 +0.65 0 0 0 0
28MAY26 45.00 P 0.58 0.60 0.58 0.45 +0.01 46 6 34 +6
28MAY26 46.00 P 0.00 0.00 0.00 0.56 +0.01 46 0 66 0
28MAY26 47.00 P 0.00 0.00 0.00 0.70 +0.02 46 0 196 0
28MAY26 48.00 P 0.92 0.92 0.92 0.85 +0.02 46 15 212 0
28MAY26 49.00 P 0.00 0.00 0.00 1.05 +0.04 46 0 139 0
28MAY26 50.00 P 1.34 1.34 1.34 1.25 +0.03 46 1 285 0
28MAY26 52.50 P 1.94 1.96 1.94 1.84 +0.03 45 112 1,145 0
28MAY26 55.00 P 2.81 2.81 2.57 2.69 +0.11 44 660 948 +304
28MAY26 57.50 P 3.66 3.66 3.66 3.72 +0.14 44 1 926 +1
28MAY26 60.00 P 5.19 5.19 5.19 5.04 +0.21 44 10 680 +10
28MAY26 62.50 P 0.00 0.00 0.00 6.59 +0.30 44 0 843 0
28MAY26 65.00 P 0.00 0.00 0.00 8.53 +0.54 47 0 565 0
28MAY26 67.50 P 0.00 0.00 0.00 10.34 +0.54 47 0 422 0
28MAY26 70.00 P 0.00 0.00 0.00 12.20 +0.25 45 0 916 0
28MAY26 72.50 P 14.61 14.61 14.61 14.33 +0.40 45 5 46 +5
28MAY26 75.00 P 0.00 0.00 0.00 16.77 +0.53 49 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 18.92 +0.43 47 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 21.24 +0.43 46 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 24.03 +0.87 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.01 +0.48 43 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.62 +0.75 52 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 31.07 +0.70 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.54 +0.69 54 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 36.02 +0.67 55 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 38.51 +0.66 56 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 41.00 +0.65 0 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 43.50 +0.65 0 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 46.00 +0.65 0 0 62 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 -0.11 42 0 793 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 -0.12 42 0 158 0
29JUN26 43.00 P 0.00 0.00 0.00 0.39 -0.14 42 0 240 0
29JUN26 44.00 P 0.00 0.00 0.00 0.51 -0.13 42 0 202 0
29JUN26 45.00 P 0.89 0.89 0.88 0.63 -0.15 43 23 546 +3
29JUN26 46.00 P 1.10 1.10 1.02 0.80 -0.14 43 14 282 +5
29JUN26 47.00 P 0.00 0.00 0.00 0.97 -0.14 43 0 358 0
29JUN26 48.00 P 0.00 0.00 0.00 1.19 -0.13 43 0 399 0
29JUN26 49.00 P 0.00 0.00 0.00 1.42 -0.10 43 0 487 0
29JUN26 50.00 P 1.78 1.83 1.78 1.70 -0.09 44 3 4,629 +3
29JUN26 52.50 P 2.61 2.61 2.61 2.49 +0.02 44 2 1,477 0
29JUN26 55.00 P 3.59 3.59 3.39 3.40 +0.07 43 47 3,101 +20
29JUN26 57.50 P 4.78 4.78 4.41 4.54 +0.13 44 719 2,640 +668
29JUN26 60.00 P 5.86 5.86 5.79 5.87 +0.22 44 35 2,426 +35
29JUN26 62.50 P 7.73 7.73 7.42 7.42 +0.27 44 37 3,272 -30
29JUN26 65.00 P 0.00 0.00 0.00 9.23 +0.45 46 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 10.97 +0.21 45 0 1,150 0
29JUN26 70.00 P 0.00 0.00 0.00 13.11 +0.63 47 0 6,462 0
29JUN26 72.50 P 0.00 0.00 0.00 15.20 +0.76 48 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 17.33 +1.04 48 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 19.51 +0.55 49 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 21.75 +0.50 49 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 24.07 +0.53 49 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 26.39 +0.59 49 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 28.76 +0.61 49 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 31.10 +0.52 47 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 33.54 +0.57 47 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 36.10 +0.71 52 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 38.56 +0.71 53 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 41.03 +0.68 53 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 43.51 +0.66 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.00 +0.65 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.50 +0.65 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.00 +0.65 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.50 +0.65 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 56.00 +0.65 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 58.50 +0.66 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 61.00 +0.66 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 63.50 +0.66 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 66.00 +0.66 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 68.50 +0.66 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 71.00 +0.66 0 0 105 0
29SEP26 45.00 P 0.00 0.00 0.00 1.95 +0.05 46 0 170 0
29SEP26 46.00 P 0.00 0.00 0.00 2.22 +0.06 46 0 345 0
29SEP26 47.00 P 0.00 0.00 0.00 2.49 +0.04 46 0 219 0
29SEP26 48.00 P 0.00 0.00 0.00 2.78 +0.04 46 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 3.08 +0.02 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 3.39 +0.02 45 0 723 0
29SEP26 52.50 P 0.00 0.00 0.00 4.28 +0.03 45 0 1,169 0
29SEP26 55.00 P 0.00 0.00 0.00 5.42 +0.13 45 0 1,678 0
29SEP26 57.50 P 6.58 6.58 6.58 6.65 +0.19 45 1 1,822 +1
29SEP26 60.00 P 8.09 8.10 8.09 8.03 +0.21 45 6 2,166 +1
29SEP26 62.50 P 0.00 0.00 0.00 9.54 +0.25 45 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 11.20 +0.30 45 0 6,110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.97 +0.34 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.75 +0.31 46 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.71 +0.25 46 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 18.70 +0.38 46 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 20.89 +0.53 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 22.88 +0.30 47 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 25.07 +0.32 47 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 27.34 +0.41 48 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 29.51 +0.35 47 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 31.92 +0.50 49 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 34.22 +0.52 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 36.36 +0.34 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.82 +0.47 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.23 +0.53 48 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 43.61 +0.54 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.19 +0.72 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.63 +0.78 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 51.09 +0.74 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 53.55 +0.70 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 56.03 +0.68 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 58.51 +0.66 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 61.00 +0.66 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 63.50 +0.66 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 66.00 +0.66 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 68.50 +0.66 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 71.00 +0.66 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 73.50 +0.66 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 76.00 +0.66 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 78.50 +0.66 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 81.00 +0.66 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 83.50 +0.74 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 86.00 +0.70 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 88.50 +0.70 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 91.00 +0.65 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.05 -0.01 46 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 3.34 +0.04 46 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.73 +0.07 46 0 155 0
30DEC26 48.00 P 4.10 4.10 4.10 4.03 +0.16 46 1 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.34 +0.04 46 0 130 0
30DEC26 50.00 P 0.00 0.00 0.00 4.79 +0.13 46 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 5.78 +0.07 45 0 383 0
30DEC26 55.00 P 6.82 6.82 6.82 6.93 +0.11 45 1 2,064 +1
30DEC26 57.50 P 0.00 0.00 0.00 8.19 +0.16 45 0 529 0
30DEC26 60.00 P 0.00 0.00 0.00 9.60 +0.22 45 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 11.13 +0.27 46 0 531 0
30DEC26 65.00 P 0.00 0.00 0.00 12.72 +0.25 46 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 14.46 +0.30 46 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 16.22 +0.41 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 18.10 +0.22 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 20.04 +0.24 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 22.01 +0.24 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 24.08 +0.87 47 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 26.15 +0.27 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 28.28 +0.29 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.44 +0.29 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.15 +0.28 44 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 34.85 +0.30 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.18 +0.39 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 39.38 +0.32 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.79 +0.87 48 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 44.04 +0.38 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.49 +0.51 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.83 +0.50 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.09 +0.42 45 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 53.56 +0.50 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 56.03 +0.55 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 58.68 +0.80 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 61.13 +0.74 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 63.58 +0.73 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 66.05 +0.71 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 68.53 +0.69 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 71.01 +0.67 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 73.50 +0.66 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 76.00 +0.66 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 78.50 +0.66 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 81.00 +0.66 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 83.50 +0.66 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 86.00 +0.66 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 88.50 +0.66 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 91.00 +0.65 0 0 2 0
30MAR27 45.00 P 3.98 3.98 3.98 3.94 -0.06 46 1 6 +1
30MAR27 46.00 P 0.00 0.00 0.00 4.28 -0.06 46 0 7 0
30MAR27 47.00 P 4.70 4.70 4.70 4.66 -0.03 46 1 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.99 -0.04 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.37 -0.01 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.77 -0.03 46 0 82 0
30MAR27 52.50 P 0.00 0.00 0.00 6.83 0.00 45 0 20 0
30MAR27 55.00 P 0.00 0.00 0.00 8.04 +0.04 45 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 9.30 +0.02 45 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 10.86 +0.24 46 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 12.33 +0.27 45 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.92 +0.24 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.66 +0.21 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.36 +0.15 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 19.27 +0.32 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.10 +0.18 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.06 +0.20 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.08 +0.24 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 27.12 +0.24 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.93 -0.02 46 0 0 0
TOTAL PUT 3,563 198,978 +1,518
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$ 673.00
30MAR26 550.00 C 0.00 0.00 0.00 124.30 +16.61 60 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 114.75 +16.15 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 105.36 +15.59 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 96.19 +14.93 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 87.29 +14.18 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 78.71 +13.35 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 70.49 +12.44 60 0 26 0
30MAR26 620.00 C 0.00 0.00 0.00 62.69 +11.47 60 0 15 0
30MAR26 630.00 C 0.00 0.00 0.00 55.34 +10.46 60 0 27 0
30MAR26 640.00 C 37.89 37.89 37.89 48.49 +10.60 60 2 44 -2
30MAR26 650.00 C 0.00 0.00 0.00 42.17 +9.17 60 0 54 0
30MAR26 660.00 C 31.00 36.71 31.00 35.29 +6.75 58 36 95 +18
30MAR26 670.00 C 0.00 0.00 0.00 31.12 +7.18 60 0 470 0
30MAR26 680.00 C 24.06 25.00 24.06 26.61 +6.24 60 26 3,265 -26
30MAR26 690.00 C 19.50 25.00 19.50 22.70 +5.41 61 2 45 0
30MAR26 700.00 C 18.00 19.50 18.00 19.15 +4.47 61 13 681 0
30MAR26 710.00 C 13.40 13.40 13.40 15.87 +3.40 61 1 130 +1
30MAR26 720.00 C 0.00 0.00 0.00 13.05 +2.78 61 0 114 0
30MAR26 730.00 C 0.00 0.00 0.00 10.64 +2.24 61 0 54 0
30MAR26 740.00 C 8.33 8.33 8.33 8.61 +1.79 61 10 81 +10
30MAR26 750.00 C 7.45 7.45 7.45 6.91 +1.41 61 1 40 +1
30MAR26 760.00 C 0.00 0.00 0.00 5.50 +1.22 60 0 83 0
30MAR26 770.00 C 4.50 5.40 4.50 4.35 +0.94 60 2 70 0
30MAR26 780.00 C 0.00 0.00 0.00 3.42 +0.72 60 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 2.58 +0.46 60 0 13 0
30MAR26 800.00 C 4.20 4.20 4.20 2.00 +0.34 60 5 111 0
30MAR26 810.00 C 0.00 0.00 0.00 1.54 +0.25 60 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 1.17 +0.17 60 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.89 +0.12 60 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.67 +0.08 60 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 0.50 +0.05 60 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.37 +0.03 60 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.28 +0.02 60 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.20 +0.01 60 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.11 0.00 60 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.08 0.00 60 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.06 0.00 60 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.04 0.00 60 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.03 0.00 60 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.02 0.00 60 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 1,000.00 C 0.01 0.01 0.01 0.01 0.00 64 4 13 -4
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 131.90 +14.90 53 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 123.56 +14.43 53 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 115.47 +13.92 53 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 107.65 +13.39 53 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 100.11 +12.83 53 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 92.88 +12.26 53 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 85.95 +11.66 53 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 79.35 +11.06 53 0 8 0
29APR26 630.00 C 0.00 0.00 0.00 73.07 +10.45 53 0 18 0
29APR26 640.00 C 0.00 0.00 0.00 67.13 +11.17 53 0 70 0
29APR26 650.00 C 55.89 55.89 55.89 61.52 +10.39 53 15 139 +15
29APR26 660.00 C 51.00 51.00 51.00 55.39 +8.43 52 1 149 +1
29APR26 670.00 C 0.00 0.00 0.00 50.48 +8.52 52 0 302 0
29APR26 680.00 C 0.00 0.00 0.00 46.81 +8.73 53 0 227 0
29APR26 690.00 C 0.00 0.00 0.00 43.63 +8.11 55 0 75 0
29APR26 700.00 C 0.00 0.00 0.00 39.52 +7.27 55 0 100 0
29APR26 710.00 C 0.00 0.00 0.00 35.71 +6.68 54 0 67 0
29APR26 720.00 C 0.00 0.00 0.00 32.20 +5.84 54 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 28.97 +5.14 54 0 81 0
29APR26 740.00 C 0.00 0.00 0.00 26.00 +4.60 54 0 105 0
29APR26 750.00 C 25.00 25.00 25.00 23.29 +5.25 54 1 14 0
29APR26 760.00 C 0.00 0.00 0.00 20.82 +3.78 54 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 18.58 +3.42 54 0 33 0
29APR26 780.00 C 0.00 0.00 0.00 16.54 +3.07 54 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 14.70 +2.76 54 0 88 0
29APR26 800.00 C 0.00 0.00 0.00 13.04 +2.78 54 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 11.55 +2.21 54 0 76 0
29APR26 820.00 C 0.00 0.00 0.00 10.20 +2.20 54 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 9.00 +1.96 54 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 7.93 +1.74 54 0 115 0
29APR26 850.00 C 8.55 8.55 8.55 6.97 +1.53 54 1 249 +1
29APR26 860.00 C 0.00 0.00 0.00 6.12 +1.35 54 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 5.37 +1.20 54 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 4.70 +1.05 54 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 4.11 +0.92 54 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 3.58 +0.80 54 0 10 0
29APR26 910.00 C 0.00 0.00 0.00 3.12 +0.70 54 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 2.72 +0.62 54 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 2.36 +0.53 54 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 2.05 +0.46 54 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 1.78 +0.40 54 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 1.54 +0.31 54 0 75 0
29APR26 970.00 C 0.00 0.00 0.00 1.33 +0.30 54 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 1.12 +0.23 53 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 0.96 +0.19 53 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.83 +0.17 53 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.72 +0.15 53 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.62 +0.13 53 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.53 +0.11 53 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.46 +0.10 53 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.39 +0.08 53 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.33 +0.06 53 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.29 +0.06 53 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.25 +0.05 53 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.21 +0.04 53 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.18 +0.04 53 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 138.59 +13.90 53 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 131.05 +13.79 53 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 123.52 +13.10 53 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 116.27 +12.68 53 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 109.42 +12.33 53 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 102.57 +11.56 53 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 96.25 +11.32 53 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 90.15 +10.81 53 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 84.10 +10.04 53 0 13 0
28MAY26 640.00 C 0.00 0.00 0.00 78.64 +10.87 53 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 73.35 +9.49 53 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 68.36 +8.84 53 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 64.03 +8.62 53 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 59.69 +8.14 53 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 55.59 +7.69 53 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 51.71 +7.25 54 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 48.05 +6.80 54 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 44.53 +6.29 54 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 40.47 +5.53 53 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 37.98 +5.65 54 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 34.94 +6.00 54 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 31.12 +4.46 53 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 28.66 +4.23 53 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 26.37 +4.10 53 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 24.15 +3.66 53 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 22.00 +3.23 53 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 20.27 +3.12 53 0 0 0
28MAY26 820.00 C 22.00 22.00 22.00 18.55 +3.01 53 1 5 +1
28MAY26 830.00 C 0.00 0.00 0.00 16.93 +2.64 53 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 15.37 +2.32 53 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 14.12 +2.24 53 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 12.89 +2.18 53 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 11.71 +1.88 53 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 10.58 +1.61 53 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 143.51 +13.26 51 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 136.15 +12.68 51 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 129.20 +12.35 51 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 122.46 +12.01 51 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 115.82 +11.33 51 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 109.54 +10.88 51 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 103.61 +10.77 51 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 97.76 +10.06 51 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 92.06 +10.52 51 0 15 0
29JUN26 640.00 C 0.00 0.00 0.00 86.95 +10.14 51 0 50 0
29JUN26 650.00 C 77.36 77.36 77.36 82.65 +9.55 52 1 14 -1
29JUN26 660.00 C 0.00 0.00 0.00 77.94 +9.01 52 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 73.44 +8.47 52 0 245 0
29JUN26 680.00 C 0.00 0.00 0.00 69.36 +8.15 52 0 815 0
29JUN26 690.00 C 0.00 0.00 0.00 65.31 +7.68 52 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 61.49 +7.25 52 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 57.87 +6.85 52 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 54.33 +6.47 52 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 50.79 +5.90 52 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 47.25 +5.13 52 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 44.44 +6.25 52 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 40.42 +4.94 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 37.69 +4.53 51 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 34.98 +3.90 51 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 32.77 +3.78 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 30.68 +3.77 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 28.58 +3.64 51 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 26.49 +3.10 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 24.62 +2.78 51 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 23.06 +2.77 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 21.50 +2.76 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 19.94 +2.52 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 18.38 +2.08 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 17.15 +1.97 51 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 16.02 +1.54 51 0 135 0
29JUN26 900.00 C 0.00 0.00 0.00 14.89 +1.95 51 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 13.77 +1.76 51 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 12.64 +1.41 51 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 11.80 +1.35 51 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 11.01 +1.34 51 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 164.08 +12.05 52 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 157.78 +11.38 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 151.56 +10.66 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 146.04 +10.63 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 140.53 +10.61 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 135.01 +10.31 52 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 129.51 +9.51 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 124.44 +9.14 52 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 119.72 +9.12 52 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 115.00 +10.30 52 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 110.29 +9.77 52 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 107.70 +11.13 53 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 103.32 +10.66 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 99.57 +10.58 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 95.51 +9.06 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 91.84 +9.42 53 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 88.15 +8.89 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 84.46 +8.69 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 81.16 +8.36 53 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 77.87 +8.44 53 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 74.57 +8.32 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 69.20 +5.75 52 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 66.00 +5.06 52 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 63.29 +4.86 52 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 60.77 +4.86 52 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 58.24 +4.84 52 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 55.71 +4.82 52 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 53.18 +4.54 52 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 50.66 +3.94 52 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 48.49 +3.69 52 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 47.95 +3.79 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 44.62 +3.67 52 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 42.68 +3.65 52 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 40.74 +3.63 52 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 38.81 +3.22 52 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 36.87 +2.71 52 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 35.43 +2.69 52 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 33.99 +2.68 52 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 32.55 +2.66 52 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 31.12 +1.81 52 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 182.11 +11.95 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 176.66 +11.83 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 171.32 +11.82 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 165.98 +11.81 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 160.64 +11.62 51 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 155.30 +10.83 51 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 150.37 +10.45 51 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 145.81 +10.44 51 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 141.25 +10.43 51 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 136.69 +10.42 51 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 132.13 +13.20 51 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 127.57 +12.48 51 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 122.49 +11.07 51 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 118.83 +10.95 51 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 115.40 +10.93 51 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 111.85 +10.67 51 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 108.43 +10.42 51 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 104.91 +10.02 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 101.73 +9.40 52 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 98.67 +8.32 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 95.68 +8.39 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 91.77 +7.54 51 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 88.70 +7.53 51 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 85.63 +7.34 51 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 82.56 +6.67 51 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 79.66 +6.18 51 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 77.25 +6.17 51 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 74.84 +6.16 51 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 72.43 +6.16 51 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 70.01 +6.14 51 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 67.60 +6.13 51 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 65.19 +5.74 51 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 62.78 +5.16 51 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 60.68 +4.89 51 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 58.85 +4.89 51 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 57.01 +4.88 51 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 55.17 +4.88 51 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 53.33 +4.87 51 0 1 0
30DEC26 930.00 C 0.00 0.00 0.00 51.49 +4.86 51 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 49.65 +4.68 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 197.84 +12.22 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 192.63 +12.21 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 187.42 +12.20 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 182.21 +12.19 51 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 177.00 +11.43 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 172.02 +10.88 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 167.59 +10.87 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 163.16 +10.86 51 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 158.72 +10.85 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 154.29 +10.84 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 149.86 +13.44 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 145.42 +12.74 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 139.90 +10.89 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 136.50 +10.92 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 132.95 +10.70 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 128.08 +9.04 50 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 126.17 +10.25 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 122.94 +10.04 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 119.79 +9.81 51 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 116.25 +9.31 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 113.96 +9.77 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 110.10 +8.57 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 107.14 +8.18 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 104.17 +7.71 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 101.21 +7.17 51 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 98.25 +6.56 51 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 95.28 +5.87 51 0 0 0
TOTAL CALL 122 12,880 +15
30MAR26 550.00 P 0.00 0.00 0.00 0.83 -1.36 60 0 55 0
30MAR26 560.00 P 0.00 0.00 0.00 1.27 -1.92 60 0 170 0
30MAR26 570.00 P 0.00 0.00 0.00 1.88 -2.35 60 0 41 0
30MAR26 580.00 P 2.60 2.60 2.60 2.70 -2.94 60 1 56 +1
30MAR26 590.00 P 0.00 0.00 0.00 3.64 -3.73 59 0 67 0
30MAR26 600.00 P 6.10 6.10 6.10 5.05 -4.50 59 15 124 0
30MAR26 610.00 P 7.49 8.09 6.00 6.80 -5.26 59 17 78 +15
30MAR26 620.00 P 10.65 10.65 10.65 8.92 -6.31 59 15 43 -10
30MAR26 630.00 P 11.20 11.20 11.20 11.41 -7.54 59 1 48 -1
30MAR26 640.00 P 12.33 12.33 12.33 14.55 -8.68 59 2 54 0
30MAR26 650.00 P 20.00 20.00 20.00 18.14 -10.02 59 1 78 -1
30MAR26 660.00 P 22.67 23.80 20.61 22.56 -11.89 59 61 171 +61
30MAR26 670.00 P 0.00 0.00 0.00 27.63 -12.37 60 0 587 0
30MAR26 680.00 P 36.32 36.32 36.32 32.85 -12.52 60 1 3,251 0
30MAR26 690.00 P 39.90 39.90 39.90 39.34 -12.64 61 1 73 -1
30MAR26 700.00 P 0.00 0.00 0.00 45.08 -14.00 60 0 594 0
30MAR26 710.00 P 0.00 0.00 0.00 51.93 -14.68 60 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 59.10 -15.25 60 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 66.83 -15.81 60 0 37 0
30MAR26 740.00 P 85.00 85.00 82.00 74.86 -16.20 60 7 56 -7
30MAR26 750.00 P 0.00 0.00 0.00 83.16 -16.66 60 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 91.87 -16.89 60 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 100.72 -17.18 60 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 109.85 -17.37 60 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 119.13 -17.51 60 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 128.54 -17.68 60 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 138.13 -17.72 60 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 147.76 -17.85 60 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 157.53 -17.86 60 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 167.33 -17.92 60 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 177.20 -17.94 60 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 187.10 -17.97 60 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 197.04 -17.98 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 207.01 -17.99 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 217.00 -18.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 227.00 -18.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 237.00 -18.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 247.00 -18.00 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 257.00 -18.00 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 267.00 -18.00 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 277.00 -18.00 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 287.00 -18.00 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 297.00 -18.00 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 307.00 -18.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 317.00 -18.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 327.00 -18.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 337.00 -18.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 347.00 -18.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 357.00 -18.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 367.00 -18.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 377.00 -18.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 387.00 -18.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 397.00 -18.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 407.00 -18.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 417.00 -18.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 427.00 -18.00 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 7.32 -3.08 53 0 59 0
29APR26 560.00 P 0.00 0.00 0.00 8.84 -3.98 53 0 25 0
29APR26 570.00 P 0.00 0.00 0.00 10.76 -4.34 53 0 22 0
29APR26 580.00 P 12.09 12.09 12.09 12.77 -5.32 53 2 32 0
29APR26 590.00 P 0.00 0.00 0.00 15.17 -5.71 53 0 18 0
29APR26 600.00 P 0.00 0.00 0.00 17.80 -6.47 53 0 5 0
29APR26 610.00 P 0.00 0.00 0.00 20.67 -7.26 53 0 32 0
29APR26 620.00 P 0.00 0.00 0.00 24.00 -7.99 53 0 29 0
29APR26 630.00 P 29.49 29.49 29.49 27.76 -8.63 53 4 71 +4
29APR26 640.00 P 0.00 0.00 0.00 32.13 -9.10 53 0 30 0
29APR26 650.00 P 38.47 38.47 38.47 36.18 -10.16 53 1 21 +1
29APR26 660.00 P 47.46 47.46 47.46 40.98 -10.46 53 15 15 +15
29APR26 670.00 P 54.18 54.18 50.46 45.61 -12.14 52 30 65 -21
29APR26 680.00 P 56.24 56.24 56.24 51.74 -12.18 53 15 78 +15
29APR26 690.00 P 65.75 65.75 62.36 57.79 -12.61 54 30 136 +30
29APR26 700.00 P 68.80 68.80 68.80 64.37 -10.78 54 15 135 +15
29APR26 710.00 P 68.00 68.00 68.00 70.35 -11.56 54 1 34 -1
29APR26 720.00 P 0.00 0.00 0.00 76.36 -12.74 53 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 83.26 -13.03 53 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 90.44 -13.49 53 0 77 0
29APR26 750.00 P 0.00 0.00 0.00 97.63 -14.12 53 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 105.39 -14.20 53 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 113.21 -14.69 53 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 121.11 -15.17 53 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 129.47 -15.21 53 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 137.85 -15.64 53 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 146.34 -15.98 53 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 155.15 -16.02 53 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 163.98 -16.35 53 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 172.91 -16.62 53 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 182.09 -16.65 53 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 191.28 -16.88 53 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 200.52 -17.10 53 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 209.98 -17.13 53 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 219.45 -17.25 53 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 228.94 -17.43 53 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 238.58 -17.48 53 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 248.26 -17.53 53 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 257.95 -17.65 53 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 267.71 -17.72 53 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 277.53 -17.75 53 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 287.37 -17.81 53 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 297.23 -17.87 53 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 307.14 -17.91 53 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 317.07 -17.94 53 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 327.03 -17.97 53 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 337.00 -18.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 347.00 -18.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 357.00 -18.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 367.00 -18.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 377.00 -18.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 387.00 -18.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 397.00 -18.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 407.00 -18.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 417.00 -18.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 427.00 -18.00 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 16.23 -4.58 53 0 41 0
28MAY26 560.00 P 0.00 0.00 0.00 18.95 -4.69 53 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 21.66 -5.40 53 0 2 0
28MAY26 580.00 P 0.00 0.00 0.00 24.66 -6.55 53 0 7 0
28MAY26 590.00 P 0.00 0.00 0.00 27.23 -6.76 52 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 30.55 -7.59 52 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 34.33 -8.25 52 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 38.37 -8.96 51 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 42.61 -9.45 52 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 47.34 -10.00 52 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 52.28 -10.61 52 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 57.67 -10.80 52 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 63.13 -11.37 52 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 68.47 -12.25 52 0 64 0
28MAY26 690.00 P 0.00 0.00 0.00 74.49 -12.71 52 0 23 0
28MAY26 700.00 P 0.00 0.00 0.00 80.76 -12.32 52 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 87.27 -12.35 52 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 94.60 -12.23 53 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 101.25 -12.80 53 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 108.46 -12.82 53 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 115.67 -13.16 53 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 122.88 -13.79 53 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 130.53 -13.98 53 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 138.36 -14.00 53 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 146.20 -14.46 53 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 154.06 -14.97 53 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 162.42 -14.99 53 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 170.78 -15.02 53 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 179.15 -15.45 53 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 187.61 -15.80 53 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 196.41 -15.81 53 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 205.21 -15.83 53 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 214.02 -16.16 53 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 222.89 -16.44 53 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 23.33 -4.29 51 0 4,615 0
29JUN26 560.00 P 0.00 0.00 0.00 26.11 -4.89 51 0 10,013 0
29JUN26 570.00 P 0.00 0.00 0.00 29.42 -6.03 51 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 32.89 -6.87 51 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 35.27 -7.48 50 0 59 0
29JUN26 600.00 P 43.50 43.70 41.60 39.09 -8.09 50 298 838 +298
29JUN26 610.00 P 0.00 0.00 0.00 43.19 -8.69 50 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 47.49 -9.35 50 0 24 0
29JUN26 630.00 P 0.00 0.00 0.00 52.18 -9.55 50 0 55 0
29JUN26 640.00 P 0.00 0.00 0.00 57.05 -10.11 50 0 177 0
29JUN26 650.00 P 0.00 0.00 0.00 62.32 -10.48 50 0 1,821 0
29JUN26 660.00 P 71.35 71.35 71.35 67.67 -10.78 51 15 250 0
29JUN26 670.00 P 0.00 0.00 0.00 73.31 -11.13 51 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 78.46 -12.57 50 0 65 0
29JUN26 690.00 P 0.00 0.00 0.00 84.54 -12.92 50 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 90.84 -12.83 51 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 97.29 -13.82 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 104.48 -11.84 51 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 111.06 -12.42 51 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 117.67 -13.09 51 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 124.94 -13.11 51 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 132.21 -13.15 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 139.49 -13.56 51 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 146.79 -14.16 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 154.59 -14.26 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 162.48 -14.29 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 170.37 -14.44 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 178.29 -14.95 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 186.42 -15.24 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 194.84 -15.26 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 203.26 -15.29 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 211.69 -15.53 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 220.14 -15.93 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 228.89 -16.04 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 237.74 -16.06 51 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 246.59 -16.09 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 255.45 -16.29 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 264.33 -16.60 51 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 273.47 -16.65 51 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 282.65 -16.67 51 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 43.53 -6.02 52 0 10 0
29SEP26 560.00 P 0.00 0.00 0.00 47.16 -6.68 52 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 50.88 -7.37 52 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 55.27 -6.18 52 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 59.66 -6.44 52 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 62.24 -9.47 51 0 18 0
29SEP26 610.00 P 0.00 0.00 0.00 66.92 -9.00 51 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 71.51 -10.49 51 0 70 0
29SEP26 630.00 P 0.00 0.00 0.00 76.85 -10.60 51 0 715 0
29SEP26 640.00 P 0.00 0.00 0.00 81.79 -11.17 51 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 87.39 -11.50 51 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 92.82 -12.01 51 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 98.59 -12.34 51 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 104.55 -11.94 51 0 19 0
29SEP26 690.00 P 0.00 0.00 0.00 110.49 -12.44 51 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 116.94 -11.57 51 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 123.18 -12.07 51 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 130.16 -11.83 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 136.88 -11.86 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 143.60 -11.90 52 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 150.34 -11.95 52 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 157.09 -12.38 52 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 163.87 -13.02 52 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 171.13 -13.19 52 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 178.54 -13.22 52 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 185.96 -13.26 52 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 193.39 -13.31 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 200.83 -13.62 52 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 208.30 -14.18 52 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 216.13 -14.38 52 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 224.15 -14.41 52 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 232.17 -14.44 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 240.20 -14.49 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 248.25 -14.55 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 256.32 -14.95 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 264.44 -15.37 52 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 272.96 -15.40 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 281.49 -15.43 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 290.04 -15.46 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 298.59 -15.50 52 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 58.45 -6.06 51 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 62.85 -6.17 51 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 67.34 -6.20 51 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 71.84 -7.27 51 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 76.35 -7.90 51 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 80.57 -8.61 51 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 85.91 -8.60 51 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 91.12 -8.86 51 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 96.49 -9.12 51 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 102.00 -9.39 52 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 107.34 -10.16 52 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 113.14 -10.74 52 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 119.08 -10.96 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 125.15 -11.09 52 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 131.35 -11.35 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 137.67 -7.93 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 144.13 -7.78 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 148.69 -10.04 51 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 155.05 -10.50 51 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 161.86 -10.52 51 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 168.68 -10.55 51 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 175.50 -10.59 51 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 182.34 -10.64 51 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 189.20 -10.88 51 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 196.08 -11.50 51 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 203.16 -11.92 51 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 210.65 -11.95 51 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 218.14 -11.98 51 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 225.65 -12.02 51 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 233.17 -12.06 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 240.71 -12.11 51 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 248.26 -12.53 51 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 255.84 -13.05 51 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 263.74 -13.25 51 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 271.83 -13.28 51 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 279.93 -13.32 51 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 288.04 -13.35 51 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 296.17 -13.39 51 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 304.30 -13.45 51 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 312.46 -13.66 51 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 71.04 -6.53 51 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 75.61 -6.74 51 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 80.20 -7.08 51 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 84.79 -7.21 51 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 89.40 -8.06 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 94.71 -8.11 51 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 99.98 -7.50 51 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 104.53 -8.92 51 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 111.03 -7.80 51 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 115.82 -9.52 51 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 121.18 -10.35 51 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 127.18 -10.57 51 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 133.37 -10.66 51 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 139.46 -10.88 51 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 145.73 -10.91 51 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 152.11 -11.68 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 158.37 -12.14 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 163.38 -13.95 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 169.60 -14.64 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 176.09 -15.15 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 182.97 -15.37 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 189.85 -15.67 51 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 196.75 -16.05 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 203.66 -16.49 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 210.58 -16.89 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 217.52 -17.36 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 224.48 -18.17 51 0 0 0
TOTAL PUT 548 29,554 +413
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$ 66.85
30MAR26 40.00 C 0.00 0.00 0.00 26.88 -4.46 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.88 -4.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.89 -4.45 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.89 -4.45 82 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.89 -4.45 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.89 -4.45 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.89 -4.45 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.89 -4.45 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.89 -4.45 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.89 -4.46 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.07 -4.28 94 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.37 -4.48 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.91 -4.44 44 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 9.45 -4.35 43 0 58 0
30MAR26 60.00 C 8.27 8.27 7.31 7.10 -4.28 43 66 190 -30
30MAR26 62.50 C 5.34 5.50 4.86 5.11 -3.84 48 420 362 +100
30MAR26 65.00 C 5.06 5.06 2.96 3.26 -3.39 45 609 4,662 -49
30MAR26 67.50 C 3.02 3.02 1.80 1.91 -2.75 45 318 728 -75
30MAR26 70.00 C 1.80 1.83 0.90 1.00 -1.90 44 668 4,252 +75
30MAR26 72.50 C 0.96 0.96 0.50 0.47 -1.23 44 446 4,883 +308
30MAR26 75.00 C 0.48 0.48 0.23 0.20 -0.71 44 164 2,116 -6
30MAR26 77.50 C 0.24 0.24 0.12 0.08 -0.35 44 643 997 -348
30MAR26 80.00 C 0.14 0.14 0.12 0.03 -0.15 45 312 4,207 -123
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 4,024 0
30MAR26 85.00 C 0.07 0.07 0.07 0.01 -0.02 50 5 1,702 -5
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 114 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 118 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 121 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 124 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 127 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 130 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 133 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 148 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 158 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 168 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 189 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 21.30 -4.04 70 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.32 -4.15 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.35 -4.12 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.34 -4.18 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.41 -4.12 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.02 -4.08 55 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.43 -4.24 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.29 -4.12 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 8.33 -3.67 44 0 137 0
29APR26 62.50 C 6.12 7.20 6.12 6.73 -3.17 46 336 824 +300
29APR26 65.00 C 6.42 6.42 4.83 5.10 -2.90 44 483 1,201 -55
29APR26 67.50 C 4.88 4.88 3.59 3.91 -2.41 45 547 1,589 -182
29APR26 70.00 C 3.74 3.74 2.84 2.85 -2.05 45 454 2,648 +209
29APR26 72.50 C 2.62 2.65 1.93 2.07 -1.59 45 257 789 +71
29APR26 75.00 C 2.06 2.06 1.44 1.48 -1.24 45 303 1,219 +189
29APR26 77.50 C 1.43 1.43 0.98 1.02 -0.99 45 305 620 +194
29APR26 80.00 C 1.03 1.03 0.72 0.69 -0.72 45 180 607 -40
29APR26 82.50 C 0.71 0.71 0.51 0.46 -0.51 45 45 521 -15
29APR26 85.00 C 0.52 0.52 0.42 0.30 -0.36 45 32 420 0
29APR26 87.50 C 0.28 0.28 0.28 0.19 -0.25 44 5 160 0
29APR26 90.00 C 0.00 0.00 0.00 0.12 -0.16 44 0 404 0
29APR26 92.50 C 0.00 0.00 0.00 0.08 -0.10 45 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 -0.07 45 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.04 45 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 20.73 -3.99 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.80 -3.97 59 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.88 -3.90 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.96 -3.85 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.72 -3.82 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.32 -4.07 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.42 -3.62 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.68 -3.62 48 0 0 0
28MAY26 62.50 C 8.05 8.44 8.05 8.28 -2.89 49 87 218 +87
28MAY26 65.00 C 8.01 8.09 6.70 6.84 -2.64 49 261 706 -87
28MAY26 67.50 C 6.36 6.36 5.57 5.60 -2.41 48 168 757 +72
28MAY26 70.00 C 5.41 5.41 4.44 4.53 -2.12 48 329 1,119 -19
28MAY26 72.50 C 4.21 4.21 3.58 3.68 -1.79 48 112 512 -42
28MAY26 75.00 C 3.57 3.57 2.89 2.98 -1.51 49 171 624 +46
28MAY26 77.50 C 2.63 2.63 2.38 2.36 -1.31 48 90 413 +30
28MAY26 80.00 C 2.31 2.31 1.87 1.85 -1.11 48 106 791 +106
28MAY26 82.50 C 1.89 1.89 1.50 1.44 -0.91 48 89 646 +60
28MAY26 85.00 C 0.00 0.00 0.00 1.12 -0.73 48 0 1,265 0
28MAY26 87.50 C 0.00 0.00 0.00 0.86 -0.59 48 0 497 0
28MAY26 90.00 C 0.00 0.00 0.00 0.66 -0.47 48 0 241 0
28MAY26 92.50 C 0.00 0.00 0.00 0.50 -0.37 48 0 150 0
28MAY26 95.00 C 0.00 0.00 0.00 0.38 -0.29 48 0 60 0
28MAY26 97.50 C 0.48 0.48 0.48 0.29 -0.22 48 25 115 +25
29JUN26 40.00 C 0.00 0.00 0.00 27.68 -4.16 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.73 -4.14 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.77 -3.91 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.83 -3.91 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.89 -3.88 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.89 -3.94 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.97 -3.91 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.05 -3.89 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.15 -3.86 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.34 -3.75 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.45 -4.12 53 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.36 -3.72 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.35 -3.89 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 12.25 -3.87 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.61 -3.58 47 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 9.27 -3.06 48 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 7.90 -2.89 48 0 11,574 0
29JUN26 67.50 C 6.65 6.89 6.47 6.69 -2.42 47 107 1,379 -2
29JUN26 70.00 C 6.13 6.15 5.31 5.63 -2.16 47 342 5,502 +165
29JUN26 72.50 C 5.57 5.57 4.59 4.75 -1.89 47 145 3,243 +8
29JUN26 75.00 C 4.72 4.72 3.97 3.98 -1.66 47 93 674 +25
29JUN26 77.50 C 3.56 3.58 3.56 3.32 -1.47 47 115 756 +30
29JUN26 80.00 C 3.20 3.20 2.91 2.74 -1.32 47 170 5,930 +54
29JUN26 82.50 C 2.45 2.45 2.45 2.25 -1.13 47 30 406 0
29JUN26 85.00 C 2.13 2.13 2.13 1.84 -0.97 47 30 307 0
29JUN26 87.50 C 0.00 0.00 0.00 1.50 -0.82 47 0 505 0
29JUN26 90.00 C 0.00 0.00 0.00 1.22 -0.69 47 1 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.99 -0.57 47 0 213 0
29JUN26 95.00 C 0.00 0.00 0.00 0.80 -0.47 47 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 0.64 -0.40 47 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 0.50 -0.34 47 0 763 0
29JUN26 102.50 C 0.00 0.00 0.00 0.41 -0.27 47 0 1,122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.32 -0.21 47 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.26 -0.17 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.13 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.11 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.10 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 -0.07 47 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 -0.05 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 28.47 -4.39 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.59 -4.37 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.69 -4.35 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.81 -4.31 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.96 -4.26 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.16 -4.18 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.25 -4.21 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.49 -4.09 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.68 -4.05 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.88 -4.00 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.09 -3.89 51 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 18.21 -3.73 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.50 -3.52 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 14.79 -3.41 49 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 13.24 -3.40 48 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 11.86 -3.18 48 0 138 0
29SEP26 65.00 C 0.00 0.00 0.00 10.60 -2.81 48 0 1,031 0
29SEP26 67.50 C 9.65 9.65 9.65 9.49 -2.54 48 30 596 0
29SEP26 70.00 C 8.60 8.60 8.60 8.47 -2.34 48 1 344 +1
29SEP26 72.50 C 0.00 0.00 0.00 7.55 -2.18 48 0 1,362 0
29SEP26 75.00 C 0.00 0.00 0.00 6.71 -2.02 48 0 1,124 0
29SEP26 77.50 C 0.00 0.00 0.00 5.94 -1.90 48 0 679 0
29SEP26 80.00 C 0.00 0.00 0.00 5.25 -1.78 48 0 712 0
29SEP26 82.50 C 4.79 4.81 4.70 4.63 -1.65 48 276 643 +259
29SEP26 85.00 C 0.00 0.00 0.00 4.08 -1.51 48 0 69 0
29SEP26 87.50 C 3.83 3.83 3.73 3.60 -1.36 48 31 166 +30
29SEP26 90.00 C 3.39 3.39 3.39 3.16 -1.24 47 30 204 0
29SEP26 92.50 C 0.00 0.00 0.00 2.78 -1.12 47 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.37 -1.08 47 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.08 -0.97 47 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 1.82 -0.88 47 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 1.60 -0.71 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.40 -0.64 47 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.22 -0.58 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.07 -0.52 47 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 0.94 -0.46 47 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.82 -0.41 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.72 -0.37 47 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 -0.33 47 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.55 -0.29 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.48 -0.26 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.42 -0.23 47 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.92 -4.29 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.17 -4.24 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.45 -4.17 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.74 -3.79 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.61 -3.84 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 19.74 -3.93 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.23 -3.67 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.74 -3.38 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.31 -3.37 49 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 13.94 -3.25 48 0 250 0
30DEC26 65.00 C 14.37 14.37 14.37 12.74 -2.93 48 30 66 0
30DEC26 67.50 C 13.17 13.17 13.17 11.65 -2.64 48 30 620 +30
30DEC26 70.00 C 0.00 0.00 0.00 10.69 -2.44 48 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 9.78 -2.35 48 0 691 0
30DEC26 75.00 C 0.00 0.00 0.00 8.93 -2.21 48 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 8.13 -2.10 48 0 123 0
30DEC26 80.00 C 0.00 0.00 0.00 7.40 -2.00 48 0 133 0
30DEC26 82.50 C 0.00 0.00 0.00 6.73 -1.91 48 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 6.11 -1.82 48 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 5.55 -1.70 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.04 -1.58 48 0 83 0
30DEC26 92.50 C 5.00 5.00 5.00 4.58 -1.47 48 1 61 -1
30DEC26 95.00 C 0.00 0.00 0.00 4.04 -1.49 47 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 3.67 -1.38 47 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 24.30 -3.81 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.62 -3.76 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.95 -3.72 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.30 -3.67 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.74 -3.54 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.26 -3.79 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.88 -3.58 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.58 -3.39 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.63 -2.95 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.48 -3.00 48 200 201 +200
30MAR27 67.50 C 0.00 0.00 0.00 13.41 -2.71 48 200 200 +200
30MAR27 70.00 C 0.00 0.00 0.00 12.49 -2.31 48 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 11.59 -2.36 48 0 0 0
30MAR27 75.00 C 10.90 10.90 10.90 10.74 -2.34 48 4 4 +4
30MAR27 77.50 C 0.00 0.00 0.00 9.93 -2.26 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.18 -2.18 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.48 -2.09 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 7.84 -1.97 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.24 -1.87 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 6.69 -1.77 48 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 6.19 -1.66 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 5.55 - 47 0 0 -
TOTAL CALL 9,902 112,189 +1,799
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 530 0
30MAR26 52.50 P 0.06 0.10 0.06 0.01 0.00 52 590 667 -237
30MAR26 55.00 P 0.13 0.13 0.13 0.02 +0.01 47 157 554 -157
30MAR26 57.50 P 0.17 0.19 0.17 0.06 +0.05 44 465 1,827 +134
30MAR26 60.00 P 0.23 0.32 0.23 0.20 +0.17 44 110 2,610 -50
30MAR26 62.50 P 0.55 0.68 0.55 0.58 +0.49 44 231 3,849 +171
30MAR26 65.00 P 0.55 1.44 0.55 1.26 +0.97 43 1,620 7,437 -596
30MAR26 67.50 P 1.29 2.57 1.25 2.38 +1.62 42 1,492 3,698 +615
30MAR26 70.00 P 2.44 4.28 2.38 3.99 +2.43 42 573 2,392 +130
30MAR26 72.50 P 4.09 6.40 4.09 6.05 +3.24 43 261 5,659 +100
30MAR26 75.00 P 6.00 6.00 6.00 8.30 +3.70 44 5 4,361 0
30MAR26 77.50 P 0.00 0.00 0.00 10.69 +4.13 44 0 732 0
30MAR26 80.00 P 0.00 0.00 0.00 13.15 +4.32 0 0 1,318 0
30MAR26 82.50 P 0.00 0.00 0.00 15.65 +4.42 0 0 1,926 0
30MAR26 85.00 P 17.80 17.80 17.80 18.15 +4.04 0 30 1,332 -2,051
30MAR26 87.50 P 20.28 20.28 20.28 20.65 +3.96 0 20 474 -20
30MAR26 90.00 P 22.78 22.78 22.78 23.15 +3.89 0 10 3,476 -10
30MAR26 92.50 P 0.00 0.00 0.00 25.65 +4.25 0 0 312 -150
30MAR26 95.00 P 0.00 0.00 0.00 28.15 +4.30 0 0 301 -344
30MAR26 97.50 P 0.00 0.00 0.00 30.65 +4.18 0 0 326 0
30MAR26 100.00 P 0.00 0.00 0.00 33.15 +4.26 0 0 1,095 0
30MAR26 102.50 P 0.00 0.00 0.00 35.65 +4.14 0 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 38.15 +4.23 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.65 +4.14 0 0 0 0
30MAR26 110.00 P 43.52 43.52 42.59 43.15 +4.30 0 446 555 +55
30MAR26 112.50 P 0.00 0.00 0.00 45.65 +4.18 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.15 +4.13 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 50.65 +4.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.15 +4.17 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.65 +4.17 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 58.15 +4.24 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.65 +4.17 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 63.15 +4.13 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.65 +4.05 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.15 +4.17 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 70.65 +4.17 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.15 +4.17 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 75.65 +4.08 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.15 +4.18 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 80.65 +4.18 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 83.15 +4.17 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 85.73 +4.25 198 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 88.15 +4.14 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 90.65 +4.14 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 93.15 +4.14 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 95.65 +4.15 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.15 +4.12 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.65 +4.18 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 103.15 +4.13 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 105.65 +4.18 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.15 +4.16 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 110.65 +4.16 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.15 +4.18 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 115.65 +4.14 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.15 +4.14 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 120.65 +4.18 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 123.15 +4.18 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 125.65 +4.19 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.15 +4.17 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 130.65 +4.18 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 133.15 +4.18 0 0 0 0
29APR26 46.00 P 0.15 0.15 0.15 0.02 +0.01 45 5 10 +5
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 +0.04 45 0 151 0
29APR26 49.00 P 0.22 0.22 0.22 0.07 +0.06 45 25 142 +25
29APR26 50.00 P 0.25 0.25 0.25 0.09 +0.07 44 30 245 -30
29APR26 52.50 P 0.30 0.36 0.30 0.21 +0.15 45 98 334 +98
29APR26 55.00 P 0.34 0.58 0.34 0.43 +0.30 45 393 705 +353
29APR26 57.50 P 0.60 0.79 0.60 0.79 +0.51 45 20 377 +5
29APR26 60.00 P 0.80 1.39 0.80 1.34 +0.81 45 510 4,452 +360
29APR26 62.50 P 1.44 2.11 1.44 2.03 +1.08 44 403 820 -81
29APR26 65.00 P 1.66 3.10 1.66 3.02 +1.47 44 391 1,827 +1
29APR26 67.50 P 3.20 4.33 3.20 4.25 +1.92 44 801 1,405 +31
29APR26 70.00 P 4.15 5.85 4.15 5.63 +2.28 42 642 1,632 +205
29APR26 72.50 P 6.25 6.74 6.24 7.51 +2.82 44 120 970 0
29APR26 75.00 P 0.00 0.00 0.00 9.41 +3.13 44 0 809 0
29APR26 77.50 P 0.00 0.00 0.00 11.47 +3.53 44 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 13.65 +3.78 44 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 15.87 +3.92 42 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 18.30 +3.91 44 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 20.66 +3.96 40 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.17 +3.91 44 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.65 +4.20 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.15 +4.28 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.65 +4.18 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.24 +0.15 48 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 +0.18 48 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.38 +0.23 48 0 272 0
28MAY26 50.00 P 0.62 0.65 0.62 0.48 +0.28 48 61 154 -59
28MAY26 52.50 P 0.96 0.96 0.94 0.79 +0.43 48 60 300 +60
28MAY26 55.00 P 1.17 1.36 1.17 1.24 +0.63 48 92 401 0
28MAY26 57.50 P 1.78 1.78 1.78 1.85 +0.88 48 40 360 0
28MAY26 60.00 P 1.86 2.60 1.86 2.60 +1.13 48 38 518 0
28MAY26 62.50 P 3.29 3.47 3.29 3.47 +1.35 48 39 572 -30
28MAY26 65.00 P 3.81 4.54 3.81 4.54 +1.60 47 271 3,423 -29
28MAY26 67.50 P 4.94 5.82 4.94 5.81 +1.94 47 170 1,746 +131
28MAY26 70.00 P 6.36 7.28 6.36 7.20 +2.21 47 169 447 +27
28MAY26 72.50 P 7.38 8.63 7.38 8.95 +2.65 48 126 782 +98
28MAY26 75.00 P 0.00 0.00 0.00 10.65 +2.84 47 0 265 0
28MAY26 77.50 P 0.00 0.00 0.00 12.73 +3.29 49 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 14.59 +3.36 47 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 16.71 +3.23 47 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 18.90 +3.70 47 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 21.15 +3.59 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.46 +3.71 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.80 +3.69 45 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 28.18 +3.79 43 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 30.72 +4.13 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.05 47 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.07 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 +0.09 47 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 +0.11 47 0 7 0
29JUN26 44.00 P 0.50 0.50 0.50 0.26 +0.15 47 20 42 +20
29JUN26 45.00 P 0.00 0.00 0.00 0.32 +0.17 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.40 +0.22 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.48 +0.24 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.60 +0.31 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 +0.35 47 0 12 0
29JUN26 50.00 P 1.06 1.06 1.02 0.86 +0.41 47 144 1,643 +20
29JUN26 52.50 P 0.00 0.00 0.00 1.29 +0.58 47 0 312 0
29JUN26 55.00 P 0.00 0.00 0.00 1.85 +0.77 47 0 1,171 0
29JUN26 57.50 P 2.53 2.53 2.53 2.53 +0.96 47 3 1,043 +3
29JUN26 60.00 P 0.00 0.00 0.00 3.36 +1.16 47 0 2,061 0
29JUN26 62.50 P 4.05 4.31 4.05 4.29 +1.33 46 65 2,092 +35
29JUN26 65.00 P 4.44 5.50 4.44 5.44 +1.58 46 39 13,137 +32
29JUN26 67.50 P 6.25 6.79 6.25 6.74 +1.93 46 122 3,310 0
29JUN26 70.00 P 7.24 8.28 7.24 8.12 +2.14 46 183 3,043 -60
29JUN26 72.50 P 8.36 9.86 8.36 9.77 +2.46 46 327 4,080 -98
29JUN26 75.00 P 10.41 10.41 10.41 11.58 +2.78 47 21 3,652 +21
29JUN26 77.50 P 0.00 0.00 0.00 13.17 +2.70 45 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 15.13 +2.88 45 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.39 +3.42 47 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 19.51 +3.55 47 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 21.86 +3.87 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.93 +3.75 47 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 26.20 +3.85 47 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.52 +3.61 47 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.87 +3.76 46 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 33.43 +4.04 50 0 153 0
29JUN26 102.50 P 32.26 35.52 32.13 35.74 +3.77 47 150 3,410 +120
29JUN26 105.00 P 0.00 0.00 0.00 38.19 +4.04 47 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 40.66 +4.12 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.15 +4.07 0 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 45.65 +4.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.15 +4.13 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.65 +4.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.18 +4.20 57 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 55.65 +4.04 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.15 +4.24 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.65 +4.04 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.15 +4.13 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.65 +4.05 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.15 +4.04 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.65 +4.04 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.15 +4.04 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.65 +4.08 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.15 +4.04 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.65 +4.18 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.15 +4.17 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.73 +4.12 80 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.17 +4.16 78 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.65 +4.04 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.15 +4.14 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.65 +4.04 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.15 +4.12 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.65 +4.18 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.15 +4.13 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.65 +4.04 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.15 +4.04 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.65 +4.04 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.15 +4.04 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.65 +4.04 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.15 +4.04 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.65 +4.04 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.15 +4.04 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.65 +4.14 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.15 +4.17 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 130.65 +4.18 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.15 +4.18 0 0 0 0
29SEP26 40.00 P 0.78 0.82 0.78 0.51 +0.19 47 6 208 +6
29SEP26 41.00 P 0.00 0.00 0.00 0.59 +0.22 47 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.69 +0.24 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.81 +0.28 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 +0.35 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.13 +0.40 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.30 +0.42 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.47 +0.47 47 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.68 +0.52 47 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.90 +0.57 47 0 0 0
29SEP26 50.00 P 1.89 1.89 1.89 2.13 +0.63 47 1 323 +1
29SEP26 52.50 P 0.00 0.00 0.00 2.82 +0.79 48 0 57 0
29SEP26 55.00 P 3.18 3.44 3.18 3.57 +0.92 47 170 1,114 +170
29SEP26 57.50 P 3.97 4.30 3.97 4.39 +1.02 47 430 614 +430
29SEP26 60.00 P 4.65 5.38 4.65 5.33 +1.14 46 79 456 +79
29SEP26 62.50 P 5.70 6.46 5.70 6.46 +1.40 47 711 1,378 +711
29SEP26 65.00 P 7.50 7.50 7.50 7.62 +1.57 46 1 3,382 +1
29SEP26 67.50 P 8.77 8.77 8.77 8.95 +1.77 46 2 888 +2
29SEP26 70.00 P 0.00 0.00 0.00 10.42 +2.01 46 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 12.05 +2.26 46 0 785 0
29SEP26 75.00 P 0.00 0.00 0.00 13.73 +2.45 46 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 15.61 +2.72 47 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 17.30 +2.73 47 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 19.26 +2.99 47 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.24 +3.02 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.29 +3.29 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.40 +3.41 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.52 +3.48 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.67 +3.51 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.89 +3.63 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 34.12 +3.72 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.44 +3.84 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.75 +3.75 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.08 +3.67 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.43 +3.58 46 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.78 +3.65 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.17 +3.70 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.65 +3.80 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.20 +4.01 47 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 55.67 +4.06 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.15 +4.16 0 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.65 +4.04 0 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.24 +0.55 48 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 2.47 +0.59 48 0 51 0
30DEC26 48.00 P 2.48 2.48 2.48 2.73 +0.62 48 1 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.03 +0.69 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.33 +0.75 48 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.11 +0.84 48 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 4.93 +0.91 47 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 5.86 +1.02 47 0 187 0
30DEC26 60.00 P 7.07 7.07 7.07 6.90 +1.18 46 30 69 0
30DEC26 62.50 P 0.00 0.00 0.00 8.04 +1.34 46 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 9.30 +1.52 46 0 302 0
30DEC26 67.50 P 0.00 0.00 0.00 10.66 +1.69 46 0 650 0
30DEC26 70.00 P 11.40 11.40 11.40 12.13 +1.88 46 2 630 +2
30DEC26 72.50 P 0.00 0.00 0.00 13.74 +2.09 46 0 631 0
30DEC26 75.00 P 14.10 14.10 14.10 15.42 +2.28 46 2 602 +2
30DEC26 77.50 P 0.00 0.00 0.00 17.12 +2.39 46 0 2 0
30DEC26 80.00 P 18.67 18.67 18.67 18.92 +2.53 47 10 21 +10
30DEC26 82.50 P 0.00 0.00 0.00 20.78 +2.68 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.74 +2.86 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.68 +2.94 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.69 +2.99 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.80 +3.13 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.84 +3.18 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.97 +3.39 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.36 +0.67 47 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 3.67 +0.74 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.98 +0.78 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.29 +0.79 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.12 +0.85 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.03 +0.89 47 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.03 +1.03 46 0 10 0
30MAR27 60.00 P 0.00 0.00 0.00 8.47 +1.51 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 9.31 +1.29 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.60 +1.43 46 200 266 +200
30MAR27 67.50 P 0.00 0.00 0.00 11.99 +1.58 46 200 200 +200
30MAR27 70.00 P 0.00 0.00 0.00 13.46 +1.72 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.06 +1.90 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.70 +2.04 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.37 +2.22 46 0 14 0
30MAR27 80.00 P 19.89 19.89 19.89 20.15 +2.35 46 10 10 +10
30MAR27 82.50 P 21.75 21.79 21.75 22.03 +2.62 46 30 30 +30
30MAR27 85.00 P 23.76 23.76 23.76 23.97 +2.76 47 10 10 +10
30MAR27 87.50 P 0.00 0.00 0.00 25.93 +2.91 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.89 +2.95 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.86 +3.04 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.89 - 47 0 0 -
TOTAL PUT 13,483 147,213 +717
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$ 9.61
30MAR26 5.00 C 0.00 0.00 0.00 4.64 +0.12 189 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.39 +0.12 176 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.14 +0.12 164 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.89 +0.15 152 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.63 +0.11 129 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.39 +0.12 130 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.13 +0.10 109 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.89 +0.13 109 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.64 +0.13 100 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.39 +0.13 90 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.14 +0.12 81 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.89 +0.12 72 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.67 +0.13 76 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.37 +0.10 38 0 7 0
30MAR26 8.50 C 0.00 0.00 0.00 1.15 +0.14 50 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.87 +0.09 24 0 104 0
30MAR26 9.00 C 0.63 0.65 0.63 0.64 +0.07 28 512 2,918 -432
30MAR26 9.25 C 0.47 0.47 0.47 0.44 +0.05 30 10 611 +10
30MAR26 9.50 C 0.28 0.31 0.28 0.29 +0.05 32 6 1,809 -6
30MAR26 9.75 C 0.15 0.19 0.15 0.17 +0.02 32 72 3,574 -2
30MAR26 10.00 C 0.08 0.11 0.08 0.09 +0.01 32 184 3,406 -147
30MAR26 10.50 C 0.03 0.04 0.03 0.02 0.00 33 203 2,416 +39
30MAR26 11.00 C 0.03 0.03 0.03 0.01 0.00 40 100 1,135 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 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 94 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.15 +0.08 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.90 +0.09 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.66 +0.13 55 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.41 +0.10 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.17 +0.10 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.92 +0.12 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.68 +0.13 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.45 +0.11 38 0 103 0
29APR26 8.50 C 1.20 1.26 1.20 1.20 +0.09 32 6 364 0
29APR26 8.75 C 0.92 0.92 0.92 1.00 +0.08 33 2 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.81 +0.06 33 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.66 +0.09 34 0 1,216 0
29APR26 9.50 C 0.51 0.52 0.51 0.51 +0.05 33 184 931 +176
29APR26 9.75 C 0.38 0.41 0.38 0.39 +0.04 33 37 357 +7
29APR26 10.00 C 0.27 0.29 0.27 0.29 +0.02 33 6 450 0
29APR26 10.50 C 0.17 0.17 0.17 0.15 +0.01 33 10 1,794 0
29APR26 11.00 C 0.09 0.10 0.09 0.07 0.00 33 40 618 -29
29APR26 11.50 C 0.06 0.06 0.06 0.04 +0.01 35 30 255 +30
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.94 +0.09 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.69 +0.15 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.45 +0.14 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.20 +0.12 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.97 +0.08 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.75 +0.08 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.53 +0.07 37 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.33 +0.11 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.12 +0.07 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.95 +0.06 34 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.82 +0.08 35 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.67 +0.05 35 0 16 0
28MAY26 9.75 C 0.55 0.55 0.55 0.55 +0.05 35 59 152 +59
28MAY26 10.00 C 0.46 0.47 0.46 0.45 +0.03 35 20 118 +20
28MAY26 10.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 62 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 258 0
28MAY26 11.50 C 0.11 0.11 0.11 0.10 0.00 34 3 488 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 0.00 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 34 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 3.21 +0.14 48 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.96 +0.11 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.73 +0.08 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.49 +0.09 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 +0.13 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.03 +0.07 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.82 +0.12 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.60 +0.07 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.42 +0.06 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.24 +0.08 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.06 +0.06 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.91 +0.05 33 0 120 0
29JUN26 9.50 C 0.75 0.75 0.75 0.79 +0.04 34 1 4,159 0
29JUN26 9.75 C 0.00 0.00 0.00 0.68 +0.07 34 0 274 0
29JUN26 10.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 1,479 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 +0.02 34 0 2,392 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 +0.01 34 0 3,602 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.25 +0.10 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.01 +0.10 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.77 +0.11 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.55 +0.12 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.34 +0.08 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.14 +0.08 38 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.94 +0.11 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 +0.08 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.58 +0.07 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.43 +0.09 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 +0.08 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 +0.04 35 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 +0.05 36 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 +0.05 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 +0.05 36 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 +0.04 36 0 278 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.04 36 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 +0.02 36 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 +0.03 36 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.02 36 0 308 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.26 +0.11 40 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.03 +0.12 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.82 +0.13 38 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.61 +0.07 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.09 38 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.22 +0.07 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.04 +0.05 36 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.89 +0.08 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.72 +0.06 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.57 +0.05 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 +0.05 36 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.31 +0.06 36 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 +0.05 36 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 +0.05 36 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.99 +0.04 36 0 27 0
30DEC26 10.50 C 0.86 0.86 0.86 0.83 +0.04 36 2 24 +2
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.04 36 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 +0.03 36 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 +0.02 36 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.02 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.02 36 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 3.08 +0.11 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.87 +0.11 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.68 +0.10 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.50 +0.05 36 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.32 +0.04 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.17 +0.05 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.02 +0.07 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.88 +0.09 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.72 +0.03 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 +0.03 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 +0.05 35 0 240 0
30MAR27 9.50 C 1.36 1.37 1.36 1.37 +0.05 36 334 394 +334
30MAR27 9.75 C 0.00 0.00 0.00 1.26 +0.03 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.18 +0.04 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.01 +0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 +0.03 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 +0.02 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 +0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 3 0
TOTAL CALL 1,821 109,658 +61
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 164 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 247 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,219 0
30MAR26 8.25 P 0.01 0.01 0.01 0.01 0.00 46 16 1,703 -16
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 7,348 0
30MAR26 8.75 P 0.02 0.02 0.02 0.02 -0.01 36 6 1,789 0
30MAR26 9.00 P 0.05 0.05 0.03 0.04 -0.02 33 35 9,154 -3
30MAR26 9.25 P 0.07 0.07 0.07 0.08 -0.05 31 10 462 +5
30MAR26 9.50 P 0.16 0.17 0.16 0.16 -0.08 30 25 1,491 0
30MAR26 9.75 P 0.29 0.29 0.29 0.30 -0.09 32 30 3,485 -15
30MAR26 10.00 P 0.00 0.00 0.00 0.48 -0.11 34 0 2,500 0
30MAR26 10.50 P 0.00 0.00 0.00 0.90 -0.12 31 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.39 -0.12 0 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 1.89 -0.12 0 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.39 -0.13 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.39 -0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.89 -0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.39 -0.13 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.89 -0.13 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.39 -0.14 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 179 0
29APR26 7.75 P 0.02 0.02 0.02 0.02 0.00 37 20 463 +20
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 503 0
29APR26 8.25 P 0.05 0.05 0.05 0.04 -0.02 33 20 594 +18
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 1,208 0
29APR26 8.75 P 0.11 0.11 0.11 0.12 -0.03 34 50 731 +20
29APR26 9.00 P 0.18 0.18 0.17 0.17 -0.05 32 4 679 -4
29APR26 9.25 P 0.24 0.24 0.24 0.25 -0.07 32 4 873 +4
29APR26 9.50 P 0.36 0.36 0.36 0.36 -0.08 32 4 629 +4
29APR26 9.75 P 0.00 0.00 0.00 0.49 -0.08 32 0 192 0
29APR26 10.00 P 0.00 0.00 0.00 0.65 -0.09 33 0 56 0
29APR26 10.50 P 0.00 0.00 0.00 1.01 -0.11 33 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.44 -0.11 33 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 1.90 -0.12 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.39 -0.13 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.02 32 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 144 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 544 0
28MAY26 8.00 P 0.08 0.08 0.08 0.07 -0.03 34 1 399 +1
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.03 35 0 337 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 -0.04 35 0 251 0
28MAY26 8.75 P 0.00 0.00 0.00 0.22 -0.04 34 0 485 0
28MAY26 9.00 P 0.00 0.00 0.00 0.29 -0.06 34 0 171 0
28MAY26 9.25 P 0.00 0.00 0.00 0.39 -0.06 34 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.50 -0.07 34 0 720 0
28MAY26 9.75 P 0.62 0.62 0.62 0.62 -0.09 33 60 304 +60
28MAY26 10.00 P 0.77 0.77 0.77 0.77 -0.10 33 60 88 +52
28MAY26 10.50 P 0.00 0.00 0.00 1.12 -0.11 34 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.53 -0.09 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.97 -0.12 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.41 -0.11 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.39 -0.14 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29JUN26 6.75 P 0.04 0.04 0.04 0.01 -0.01 33 3 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 668 0
29JUN26 7.25 P 0.06 0.06 0.06 0.04 -0.01 34 8 392 +8
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.02 34 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.03 35 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.04 34 0 1,219 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.05 34 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 -0.05 34 0 5,782 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 -0.06 34 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 -0.06 34 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 -0.07 33 0 271 0
29JUN26 10.00 P 0.00 0.00 0.00 0.88 -0.09 33 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.23 -0.06 34 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.61 -0.05 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.01 -0.08 34 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 -0.10 35 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.93 -0.13 36 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.39 -0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.39 -0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.89 -0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.39 -0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.89 -0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.39 -0.14 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 35 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 -0.02 36 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 726 0
29SEP26 7.75 P 0.31 0.31 0.31 0.30 -0.03 36 20 1,610 +20
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 839 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.05 35 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.05 35 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 -0.06 35 0 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.07 34 0 405 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.05 35 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 -0.06 34 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 -0.08 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 -0.08 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.64 -0.10 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.03 -0.11 35 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 -0.09 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.85 -0.04 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 -0.08 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 -0.10 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.18 -0.13 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.64 -0.13 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.11 -0.15 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.59 -0.13 31 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.55 -0.15 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.04 -0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.53 -0.13 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 186 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.03 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 -0.03 36 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 -0.04 36 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.05 35 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.04 36 0 138 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 -0.05 35 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 -0.06 35 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 -0.06 35 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.07 35 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 -0.07 35 0 197 0
30DEC26 9.50 P 0.00 0.00 0.00 1.20 -0.08 35 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 -0.06 36 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.07 35 0 30 0
30DEC26 10.50 P 1.86 1.86 1.86 1.83 -0.09 35 30 248 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.20 -0.07 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.58 -0.08 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.98 -0.10 36 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 -0.12 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 -0.10 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.27 -0.13 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.72 -0.12 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.18 -0.12 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.03 36 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 6 0
30MAR27 7.25 P 0.41 0.41 0.41 0.40 -0.04 36 5 93 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.05 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 -0.06 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 -0.06 35 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 -0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 -0.07 35 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.96 -0.06 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 -0.08 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.35 -0.07 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.50 -0.07 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.64 -0.09 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.97 -0.09 35 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.32 -0.09 35 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.71 -0.07 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.10 -0.08 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.51 -0.08 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.93 -0.11 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.36 -0.13 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.80 -0.11 36 0 0 0
TOTAL PUT 411 107,956 +209
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$ 20.24
30MAR26 9.75 C 0.00 0.00 0.00 10.50 -0.02 137 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.25 -0.02 131 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.75 -0.02 119 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.25 -0.02 107 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.75 -0.02 92 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.25 -0.02 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.74 -0.03 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.25 -0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.75 -0.02 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.26 -0.01 86 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.92 +0.03 135 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.25 -0.02 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.75 -0.13 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.26 -0.02 56 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.76 -0.02 49 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.27 -0.03 49 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.79 -0.03 49 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.40 -0.04 59 0 3,925 0
30MAR26 18.50 C 0.00 0.00 0.00 1.89 -0.05 48 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 1.49 -0.06 48 0 2,049 0
30MAR26 19.50 C 0.99 0.99 0.99 1.13 -0.05 47 3 818 -3
30MAR26 20.00 C 0.00 0.00 0.00 0.84 -0.06 48 0 715 0
30MAR26 21.00 C 0.46 0.46 0.46 0.43 -0.06 49 1 2,035 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 4,481 0
30MAR26 23.00 C 0.08 0.08 0.08 0.07 -0.02 49 15 503 0
30MAR26 24.00 C 0.12 0.12 0.12 0.03 -0.01 52 2 1,296 -2
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2,170 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.26 -0.05 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.92 +0.03 69 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.25 -0.16 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.78 -0.16 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.33 -0.05 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.79 -0.18 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.43 -0.09 42 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.00 -0.03 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.60 -0.03 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.22 -0.04 41 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.88 -0.04 42 0 40 0
29APR26 19.50 C 1.59 1.59 1.59 1.58 -0.03 42 15 117 +14
29APR26 20.00 C 1.33 1.33 1.33 1.30 -0.04 42 15 288 0
29APR26 21.00 C 0.81 0.89 0.81 0.87 -0.03 42 102 806 +88
29APR26 22.00 C 0.57 0.57 0.54 0.56 -0.03 43 109 1,042 +109
29APR26 23.00 C 0.31 0.31 0.31 0.33 -0.03 42 45 944 0
29APR26 24.00 C 0.23 0.23 0.23 0.19 -0.02 42 25 545 +25
29APR26 25.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 152 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 44 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 47 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 54 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.92 +0.03 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.39 -0.07 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.80 -0.20 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.35 -0.26 29 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.92 -0.18 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.51 -0.17 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.11 -0.23 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.84 -0.04 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.49 -0.04 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.24 +0.02 42 0 7 0
28MAY26 19.50 C 1.74 1.89 1.74 1.89 -0.03 41 30 77 +15
28MAY26 20.00 C 1.64 1.64 1.49 1.62 -0.04 40 30 207 +30
28MAY26 21.00 C 1.22 1.22 1.22 1.19 -0.02 41 15 172 0
28MAY26 22.00 C 0.82 0.82 0.82 0.86 -0.03 41 15 169 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.59 -0.03 41 0 976 0
28MAY26 24.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 49 0
28MAY26 26.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 22 0
28MAY26 27.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 78 0
28MAY26 28.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 0.00 42 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 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 9.81 +0.03 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.31 +0.02 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.81 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.32 +0.01 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.76 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.40 +0.06 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.86 -0.08 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.38 -0.08 41 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.92 -0.06 42 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.45 -0.07 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.00 -0.07 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.46 -0.16 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.06 -0.21 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.71 -0.17 38 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.34 -0.14 39 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.03 -0.08 40 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.70 -0.07 40 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.40 -0.07 40 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 2.12 -0.04 40 0 99 0
29JUN26 20.00 C 0.00 0.00 0.00 1.86 -0.05 40 0 1,983 0
29JUN26 21.00 C 1.33 1.46 1.30 1.43 -0.04 40 298 1,052 +113
29JUN26 22.00 C 1.03 1.03 1.03 1.10 -0.03 41 15 1,014 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.82 -0.04 41 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.59 -0.04 41 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.33 +0.01 36 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.91 +0.05 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.47 +0.07 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.95 0.00 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.56 +0.06 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.01 -0.15 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.59 -0.04 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.16 -0.17 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.79 -0.16 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.45 -0.13 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.12 -0.11 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.80 -0.10 39 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.51 -0.07 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.23 -0.07 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.97 -0.07 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.82 +0.02 41 0 122 0
29SEP26 20.00 C 2.43 2.43 2.43 2.49 -0.07 40 15 481 +15
29SEP26 21.00 C 2.02 2.05 1.88 2.09 -0.07 40 5,416 6,876 +5,319
29SEP26 22.00 C 1.69 1.69 1.69 1.74 -0.07 40 19 1,056 +19
29SEP26 23.00 C 0.00 0.00 0.00 1.44 -0.06 41 0 367 0
29SEP26 24.00 C 1.12 1.12 1.12 1.18 -0.06 41 6 68 +6
29SEP26 25.00 C 0.00 0.00 0.00 1.00 -0.03 41 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 -0.03 42 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 0.68 -0.06 42 0 65 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 -0.04 42 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.02 +0.10 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.59 +0.11 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.18 +0.12 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.77 +0.13 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.39 +0.15 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.00 +0.13 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.50 -0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.14 -0.09 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.83 -0.06 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.52 -0.05 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.22 -0.05 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.95 -0.05 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.68 -0.05 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.44 -0.05 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.21 -0.05 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.97 -0.06 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.58 -0.05 39 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.22 -0.05 39 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 1.90 -0.06 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.64 -0.05 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.44 -0.03 40 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 1.26 -0.02 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.08 -0.04 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.05 41 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.03 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 9 0
30MAR27 14.50 C 0.00 0.00 0.00 6.66 +0.15 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.31 +0.14 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.97 +0.13 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.64 +0.11 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.33 +0.11 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.02 +0.10 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.74 +0.08 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.47 +0.08 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.07 -0.06 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.84 -0.06 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.61 -0.07 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.38 -0.07 38 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.00 -0.06 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.63 -0.08 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.32 -0.09 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.04 -0.11 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.82 -0.14 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.62 -0.10 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.45 -0.07 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 -0.05 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 -0.05 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.94 -0.05 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
TOTAL CALL 6,191 63,292 +5,778
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 1,410 0
30MAR26 18.00 P 0.09 0.09 0.09 0.08 -0.02 50 2 10,787 0
30MAR26 18.50 P 0.00 0.00 0.00 0.14 -0.03 49 0 822 0
30MAR26 19.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 458 0
30MAR26 19.50 P 0.48 0.49 0.37 0.38 -0.05 48 19 809 +2
30MAR26 20.00 P 0.65 0.72 0.65 0.59 -0.05 48 114 1,221 +64
30MAR26 21.00 P 1.24 1.36 1.24 1.18 -0.04 50 30 913 +30
30MAR26 22.00 P 2.02 2.17 2.02 1.97 -0.01 53 30 451 +30
30MAR26 23.00 P 0.00 0.00 0.00 2.81 -0.09 48 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 3.77 -0.01 48 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 4.81 0.00 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.86 +0.09 92 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 6.76 -0.06 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.76 -0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.76 -0.06 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.76 -0.06 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.76 -0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.76 -0.06 0 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 0.00 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.06 0.00 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 210 0
29APR26 17.50 P 0.26 0.26 0.26 0.21 -0.02 42 6 120 +6
29APR26 18.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 696 0
29APR26 18.50 P 0.00 0.00 0.00 0.44 -0.02 42 0 198 0
29APR26 19.00 P 0.63 0.66 0.63 0.59 -0.03 42 19 669 +6
29APR26 19.50 P 0.87 0.87 0.87 0.78 -0.02 42 15 211 +15
29APR26 20.00 P 1.09 1.09 1.09 1.01 -0.02 42 15 290 +15
29APR26 21.00 P 0.00 0.00 0.00 1.57 -0.02 42 0 425 0
29APR26 22.00 P 0.00 0.00 0.00 2.27 -0.02 43 0 183 0
29APR26 23.00 P 0.00 0.00 0.00 3.03 -0.06 42 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 3.97 +0.02 46 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.83 -0.04 43 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.87 +0.10 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.84 +0.02 55 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.79 -0.03 54 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.76 -0.06 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.76 -0.06 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.76 -0.06 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.76 -0.06 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.39 -0.02 41 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.53 -0.01 41 0 140 0
28MAY26 18.50 P 0.67 0.67 0.67 0.67 -0.03 41 9 39 +9
28MAY26 19.00 P 0.00 0.00 0.00 0.85 -0.02 41 0 61 0
28MAY26 19.50 P 0.00 0.00 0.00 1.05 -0.02 40 0 88 0
28MAY26 20.00 P 1.41 1.41 1.41 1.29 -0.02 40 8 260 -2
28MAY26 21.00 P 1.89 1.89 1.89 1.84 -0.03 41 15 224 0
28MAY26 22.00 P 2.57 2.57 2.57 2.52 -0.02 41 15 337 +15
28MAY26 23.00 P 0.00 0.00 0.00 3.34 +0.01 44 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.18 +0.03 45 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 5.02 +0.01 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.02 +0.13 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.98 +0.16 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.90 +0.08 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.89 +0.07 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.76 -0.06 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.76 -0.06 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.76 -0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 41 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 42 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 0.00 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 0.00 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.38 -0.02 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.63 -0.03 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.79 -0.02 41 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.96 -0.03 40 0 333 0
29JUN26 19.00 P 0.00 0.00 0.00 1.16 -0.03 40 0 122 0
29JUN26 19.50 P 0.00 0.00 0.00 1.38 -0.03 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.63 -0.03 40 0 442 0
29JUN26 21.00 P 2.20 2.20 2.20 2.20 -0.04 40 7 507 -7
29JUN26 22.00 P 3.02 3.02 3.02 2.88 -0.03 41 7 182 +7
29JUN26 23.00 P 0.00 0.00 0.00 3.68 +0.04 43 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.49 +0.05 44 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.33 +0.06 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.24 +0.09 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.20 +0.17 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.15 +0.20 52 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.01 +0.05 49 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.06 +0.21 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.91 +0.09 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.89 0.00 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 -0.03 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.03 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 -0.03 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.84 -0.04 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 -0.05 42 0 524 0
29SEP26 17.50 P 1.32 1.32 1.32 1.18 -0.04 42 15 41 +8
29SEP26 18.00 P 0.00 0.00 0.00 1.38 -0.05 42 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.60 -0.05 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.83 -0.05 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.09 -0.05 42 0 256 0
29SEP26 20.00 P 2.52 2.52 2.37 2.35 -0.05 43 18 3,409 +9
29SEP26 21.00 P 0.00 0.00 0.00 2.94 -0.05 43 0 1,532 0
29SEP26 22.00 P 3.80 3.80 3.75 3.59 -0.05 43 16 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.30 -0.04 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.05 -0.04 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.86 -0.04 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.70 -0.03 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.57 -0.03 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.48 -0.02 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.40 -0.01 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.35 +0.04 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.30 +0.06 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.23 -0.03 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.02 40 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.02 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 -0.02 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 -0.02 41 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 -0.03 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 -0.02 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 -0.03 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.03 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 -0.04 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 -0.04 41 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.96 -0.04 41 0 110 0
30DEC26 19.00 P 2.37 2.37 2.36 2.21 -0.04 41 34 19 +17
30DEC26 19.50 P 0.00 0.00 0.00 2.47 -0.04 41 0 325 0
30DEC26 20.00 P 0.00 0.00 0.00 2.74 -0.03 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 3.34 -0.03 42 0 28 0
30DEC26 22.00 P 0.00 0.00 0.00 3.98 -0.03 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 -0.03 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.41 -0.03 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.18 -0.02 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.00 -0.02 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 -0.02 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.71 -0.02 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.61 -0.01 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.53 +0.01 47 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.43 -0.03 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.23 -0.18 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.89 -0.05 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.03 -0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.19 -0.08 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 -0.04 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.60 -0.04 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.82 -0.04 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 -0.04 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.27 -0.04 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.52 -0.04 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 -0.05 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.06 -0.05 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.67 -0.04 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.30 -0.04 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.99 -0.04 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.71 -0.04 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.47 -0.04 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.26 -0.03 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.09 -0.03 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.71 -0.25 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.61 -0.23 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.53 -0.19 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.43 -0.21 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.23 -0.33 41 0 0 0
TOTAL PUT 394 58,782 +224
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.26
30MAR26 24.00 C 0.00 0.00 0.00 13.28 +0.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.31 +0.28 101 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.30 +0.27 86 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.27 +0.27 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.31 +0.30 74 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.28 +0.28 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.29 +0.25 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.47 +0.46 74 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.43 +0.42 60 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.41 +0.40 49 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.29 +0.27 18 0 86 0
30MAR26 35.00 C 0.00 0.00 0.00 2.30 +0.26 17 0 142 0
30MAR26 36.00 C 1.25 1.25 1.25 1.43 +0.26 21 15 545 0
30MAR26 37.00 C 0.62 0.82 0.53 0.66 +0.12 18 158 722 +48
30MAR26 38.00 C 0.24 0.34 0.20 0.23 +0.03 18 118 1,768 -90
30MAR26 39.00 C 0.09 0.11 0.09 0.06 +0.01 19 18 1,121 +18
30MAR26 40.00 C 0.04 0.05 0.04 0.01 0.00 18 31 1,823 -31
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,238 0
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 29 98 534 -98
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 48 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.48 +0.45 71 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.39 +0.36 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.52 +0.49 62 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.41 +0.38 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.52 +0.48 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.44 +0.37 39 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.47 +0.39 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.43 +0.34 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.41 +0.29 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.42 +0.23 18 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 2.53 +0.17 18 0 126 0
29APR26 36.00 C 1.89 1.89 1.89 1.81 +0.20 19 15 178 +15
29APR26 37.00 C 1.10 1.21 1.10 1.12 +0.10 18 25 226 +15
29APR26 38.00 C 0.66 0.68 0.61 0.68 +0.07 18 11 539 +8
29APR26 39.00 C 0.40 0.40 0.36 0.36 +0.02 18 16 310 +16
29APR26 40.00 C 0.22 0.25 0.20 0.17 0.00 18 23 464 +21
29APR26 41.00 C 0.13 0.13 0.10 0.08 0.00 18 50 360 +20
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 18 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 20 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 11.39 +0.30 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.52 +0.42 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.41 +0.29 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.52 +0.39 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.51 +0.32 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.47 +0.31 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.46 +0.26 19 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.51 +0.23 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.62 +0.20 19 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.80 +0.13 19 0 33 0
28MAY26 36.00 C 2.25 2.25 2.11 2.15 +0.16 20 30 89 +15
28MAY26 37.00 C 1.56 1.56 1.50 1.49 +0.08 19 16 161 +15
28MAY26 38.00 C 1.02 1.04 1.02 1.04 +0.06 19 17 679 +17
28MAY26 39.00 C 0.76 0.76 0.76 0.68 +0.07 19 1 261 0
28MAY26 40.00 C 0.50 0.51 0.42 0.42 +0.01 19 1,000 1,045 -95
28MAY26 41.00 C 0.00 0.00 0.00 0.25 0.00 19 0 115 0
28MAY26 42.00 C 0.20 0.20 0.20 0.14 0.00 19 16 98 +16
28MAY26 43.00 C 0.00 0.00 0.00 0.08 0.00 19 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.48 +0.36 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.43 +0.29 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.52 +0.37 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.46 +0.27 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.52 +0.28 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.51 +0.24 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.54 +0.32 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.54 +0.26 20 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.62 +0.24 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.77 +0.22 20 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.99 +0.17 20 0 650 0
29JUN26 36.00 C 2.33 2.46 2.33 2.36 +0.19 21 30 618 +30
29JUN26 37.00 C 0.00 0.00 0.00 1.72 +0.10 20 0 504 0
29JUN26 38.00 C 1.37 1.37 1.25 1.25 +0.09 20 60 2,225 -5
29JUN26 39.00 C 0.88 0.98 0.88 0.88 +0.07 20 94 701 +28
29JUN26 40.00 C 0.00 0.00 0.00 0.60 +0.05 20 0 785 0
29JUN26 41.00 C 0.49 0.49 0.49 0.39 +0.03 20 1 888 0
29JUN26 42.00 C 0.34 0.35 0.34 0.25 +0.03 20 50 519 -30
29JUN26 43.00 C 0.24 0.24 0.24 0.15 +0.01 20 50 370 +50
29JUN26 44.00 C 0.18 0.18 0.18 0.09 +0.01 20 5 528 +5
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.01 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 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.48 +0.36 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.43 +0.29 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.52 +0.37 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.46 +0.27 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.52 +0.28 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.52 +0.25 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.58 +0.32 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.60 +0.25 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.73 +0.23 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.93 +0.21 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.21 +0.19 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.57 +0.16 20 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.07 +0.15 20 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.63 +0.11 20 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 1.27 +0.10 20 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.97 +0.08 20 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 0.73 +0.06 20 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.54 +0.04 20 0 107 0
29SEP26 43.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 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 12.48 +0.36 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.43 +0.29 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.52 +0.37 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.47 +0.28 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.52 +0.28 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.55 +0.28 21 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.61 +0.18 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.81 +0.21 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.03 +0.19 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.32 +0.15 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.69 +0.13 21 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.12 +0.19 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.56 +0.09 20 0 74 0
30DEC26 38.00 C 0.00 0.00 0.00 2.15 +0.07 20 0 125 0
30DEC26 39.00 C 0.00 0.00 0.00 1.79 +0.05 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.49 +0.05 21 0 89 0
30DEC26 41.00 C 1.12 1.12 1.12 1.23 +0.03 21 2 21 0
30DEC26 42.00 C 0.00 0.00 0.00 1.00 +0.02 21 0 71 0
30DEC26 43.00 C 0.00 0.00 0.00 0.82 +0.02 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 -0.01 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 0.00 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 9.47 +0.28 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.52 +0.28 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.55 +0.28 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.63 +0.11 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.95 +0.20 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.22 +0.18 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.56 +0.16 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.97 +0.14 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.42 +0.21 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.87 +0.11 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.46 +0.09 19 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.09 +0.08 19 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.78 +0.07 19 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 +0.05 20 0 0 0
30MAR27 42.00 C 1.05 1.05 1.05 1.26 +0.05 20 1 4 +1
30MAR27 43.00 C 0.00 0.00 0.00 1.05 +0.03 20 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.87 +0.03 20 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.73 0.00 20 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
TOTAL CALL 1,951 29,572 -11
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 828 0
30MAR26 33.00 P 0.01 0.01 0.01 0.01 0.00 30 2 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 515 0
30MAR26 35.00 P 0.05 0.05 0.04 0.02 -0.02 19 10 1,527 -9
30MAR26 36.00 P 0.13 0.15 0.09 0.09 -0.09 18 167 1,597 -46
30MAR26 37.00 P 0.38 0.45 0.32 0.37 -0.17 18 61 1,221 +5
30MAR26 38.00 P 1.10 1.10 0.85 0.93 -0.27 18 27 816 -25
30MAR26 39.00 P 1.94 1.94 1.71 1.81 -0.23 21 83 323 -4
30MAR26 40.00 P 2.95 2.96 2.95 2.74 -0.28 0 2 164 0
30MAR26 41.00 P 0.00 0.00 0.00 3.74 -0.28 0 0 37 0
30MAR26 42.00 P 0.00 0.00 0.00 4.74 -0.28 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.74 -0.28 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.74 -0.28 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.86 -0.17 74 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.74 -0.34 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.74 -0.28 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.74 -0.28 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.74 -0.28 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.25 -0.33 83 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.74 -0.29 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.25 -0.33 102 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.75 -0.33 111 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 159 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 293 0
29APR26 34.00 P 0.11 0.11 0.11 0.07 -0.04 18 40 316 +40
29APR26 35.00 P 0.25 0.25 0.18 0.18 -0.08 18 28 705 -20
29APR26 36.00 P 0.42 0.42 0.42 0.38 -0.12 18 1 454 +1
29APR26 37.00 P 0.80 0.86 0.70 0.76 -0.18 18 33 269 +16
29APR26 38.00 P 1.42 1.45 1.25 1.34 -0.19 19 21 226 +17
29APR26 39.00 P 0.00 0.00 0.00 1.98 -0.29 17 0 127 0
29APR26 40.00 P 0.00 0.00 0.00 2.83 -0.27 18 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 3.76 -0.28 18 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.74 -0.28 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.74 -0.28 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.74 -0.34 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.86 -0.22 42 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.74 -0.34 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.74 -0.34 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
28MAY26 31.00 P 0.07 0.07 0.07 0.02 -0.01 20 5 17 +5
28MAY26 32.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 53 0
28MAY26 34.00 P 0.00 0.00 0.00 0.20 -0.08 19 0 136 0
28MAY26 35.00 P 0.00 0.00 0.00 0.38 -0.12 19 0 204 0
28MAY26 36.00 P 0.70 0.72 0.66 0.65 -0.16 19 18 333 -13
28MAY26 37.00 P 1.13 1.13 0.97 1.05 -0.19 19 475 189 -305
28MAY26 38.00 P 1.74 1.74 1.74 1.63 -0.17 19 10 681 0
28MAY26 39.00 P 0.00 0.00 0.00 2.21 -0.30 18 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.00 -0.27 19 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 3.85 -0.28 19 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 4.77 -0.28 19 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.74 -0.28 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.84 -0.18 28 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.74 -0.34 0 0 0 -235
28MAY26 46.00 P 0.00 0.00 0.00 8.86 -0.22 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.84 -0.24 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.84 -0.24 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 28.00 P 0.06 0.06 0.06 0.01 -0.01 20 5 198 +5
29JUN26 29.00 P 0.07 0.07 0.07 0.03 -0.01 20 5 171 +5
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 234 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 569 0
29JUN26 32.00 P 0.31 0.31 0.30 0.23 -0.04 20 66 533 +50
29JUN26 33.00 P 0.42 0.42 0.41 0.40 -0.07 20 28 368 +2
29JUN26 34.00 P 0.68 0.68 0.68 0.65 -0.09 20 3 471 0
29JUN26 35.00 P 1.05 1.05 1.05 0.99 -0.08 20 3 694 +3
29JUN26 36.00 P 1.32 1.39 1.32 1.39 -0.18 19 18 592 +18
29JUN26 37.00 P 2.06 2.09 1.86 1.97 -0.14 20 48 454 +39
29JUN26 38.00 P 2.62 2.62 2.54 2.53 -0.21 19 43 297 +26
29JUN26 39.00 P 3.29 3.37 3.16 3.31 -0.18 19 90 168 +90
29JUN26 40.00 P 0.00 0.00 0.00 4.13 -0.25 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.99 -0.26 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.89 -0.27 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.79 -0.30 18 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 7.74 -0.26 16 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.71 -0.26 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.68 -0.26 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.66 -0.26 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.64 -0.26 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.62 -0.31 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.60 -0.27 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.07 -0.31 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.57 -0.29 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.03 -0.31 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.53 -0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 43 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 94 0
29SEP26 31.00 P 0.39 0.39 0.39 0.34 -0.05 20 15 198 0
29SEP26 32.00 P 0.53 0.53 0.53 0.50 -0.09 19 1 478 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.73 -0.09 19 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 1.03 -0.11 19 0 119 0
29SEP26 35.00 P 1.35 1.36 1.31 1.40 -0.13 19 330 568 +330
29SEP26 36.00 P 1.75 1.75 1.75 1.85 -0.16 19 10 115 -10
29SEP26 37.00 P 0.00 0.00 0.00 2.37 -0.22 19 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.06 -0.18 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.74 -0.19 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.48 -0.22 20 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 5.28 -0.23 20 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.12 -0.24 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.05 -0.25 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.96 -0.28 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.89 -0.29 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.84 -0.29 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.80 -0.30 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.77 -0.30 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.76 -0.29 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.72 -0.28 22 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.19 -0.31 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.05 21 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.07 21 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.09 21 0 126 0
30DEC26 32.00 P 1.02 1.02 1.02 0.92 -0.11 21 2 106 0
30DEC26 33.00 P 0.00 0.00 0.00 1.22 -0.13 21 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 1.59 -0.15 21 0 240 0
30DEC26 35.00 P 0.00 0.00 0.00 2.01 -0.17 21 0 207 0
30DEC26 36.00 P 2.62 2.62 2.62 2.49 -0.20 22 10 61 +4
30DEC26 37.00 P 3.41 3.41 3.41 3.05 -0.20 22 2 61 +2
30DEC26 38.00 P 0.00 0.00 0.00 3.56 -0.21 21 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 4.20 -0.23 21 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.90 -0.24 21 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 5.65 -0.25 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 -0.27 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.48 -0.28 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.37 -0.28 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.29 -0.28 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.23 -0.28 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 -0.29 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.16 -0.29 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.41 -0.05 20 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.58 -0.06 20 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.79 -0.08 20 0 3 0
30MAR27 32.00 P 1.15 1.15 1.15 1.05 -0.10 20 1 1 +1
30MAR27 33.00 P 0.00 0.00 0.00 1.36 -0.12 20 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.74 -0.13 20 0 26 0
30MAR27 35.00 P 2.38 2.38 2.38 2.17 -0.15 20 2 13 +2
30MAR27 36.00 P 0.00 0.00 0.00 2.65 -0.17 20 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 3.20 -0.18 21 0 16 0
30MAR27 38.00 P 0.00 0.00 0.00 3.80 -0.08 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.32 -0.21 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.01 -0.22 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.74 -0.24 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.72 -0.24 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.56 -0.25 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.43 -0.26 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.33 -0.27 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.26 -0.27 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.21 -0.28 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.18 -0.28 26 0 0 0
TOTAL PUT 1,665 23,835 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 86.25
30MAR26 46.00 C 0.00 0.00 0.00 40.41 +1.21 165 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.29 +1.09 87 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.60 +1.40 181 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.29 +1.09 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.29 +1.09 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.91 +1.21 132 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.43 +1.22 124 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.80 +1.10 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.44 +1.01 104 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.86 +1.15 81 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.42 +1.21 81 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.95 +1.24 74 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.43 +1.20 63 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.81 +1.09 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.31 +1.09 0 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 8.82 +1.07 22 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 6.37 +0.99 23 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 4.10 +0.81 23 0 51 0
30MAR26 85.00 C 0.00 0.00 0.00 2.19 +0.52 23 0 166 0
30MAR26 87.50 C 0.90 1.00 0.90 0.98 +0.25 23 40 380 -39
30MAR26 90.00 C 0.46 0.46 0.36 0.35 +0.10 24 35 877 0
30MAR26 92.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 104 0
30MAR26 95.00 C 0.08 0.08 0.08 0.02 0.00 24 10 236 -10
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 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 24.07 +1.16 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.59 +1.15 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.14 +1.17 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.70 +1.17 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.01 +1.05 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.59 +0.99 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.28 +0.90 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.14 +0.77 24 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.25 +0.67 24 0 66 0
29APR26 85.00 C 3.52 3.79 3.52 3.78 +0.60 25 45 266 +36
29APR26 87.50 C 0.00 0.00 0.00 2.46 +0.39 24 0 313 0
29APR26 90.00 C 1.67 1.67 1.67 1.56 +0.22 25 1 145 0
29APR26 92.50 C 0.00 0.00 0.00 0.92 +0.11 24 0 171 0
29APR26 95.00 C 0.61 0.61 0.60 0.51 +0.05 24 10 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.27 +0.02 24 0 54 0
29APR26 100.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 190 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 0.00 25 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 0.00 24 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 0.00 26 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.22 +1.18 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.77 +1.20 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.33 +1.18 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.93 +1.18 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.36 +1.03 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.10 +0.97 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.98 +0.90 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.05 +1.00 26 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 6.33 +0.89 26 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 4.70 +0.59 25 0 4 0
28MAY26 87.50 C 0.00 0.00 0.00 3.51 +0.49 25 0 41 0
28MAY26 90.00 C 0.00 0.00 0.00 2.55 +0.39 25 0 39 0
28MAY26 92.50 C 0.00 0.00 0.00 1.81 +0.30 25 0 32 0
28MAY26 95.00 C 0.00 0.00 0.00 1.25 +0.23 26 0 84 0
28MAY26 97.50 C 0.00 0.00 0.00 0.84 +0.16 26 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.58 +0.12 26 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.37 +0.08 26 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.92 +0.96 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.67 +1.19 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.01 +1.00 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.54 +1.00 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.27 +1.18 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.83 +1.26 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.40 +1.19 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.99 +1.16 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.48 +1.15 28 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.10 +0.97 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.98 +0.90 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.05 +1.00 25 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.33 +0.77 25 0 31 0
29JUN26 85.00 C 5.15 5.15 5.13 4.73 +0.60 24 30 137 0
29JUN26 87.50 C 3.98 3.98 3.98 3.51 +0.49 24 15 166 0
29JUN26 90.00 C 0.00 0.00 0.00 2.55 +0.39 24 0 195 0
29JUN26 92.50 C 2.24 2.24 2.24 1.81 +0.30 24 15 147 -15
29JUN26 95.00 C 1.64 1.66 1.64 1.25 +0.23 24 30 845 -30
29JUN26 97.50 C 1.16 1.20 1.16 0.84 +0.16 24 30 21 +6
29JUN26 100.00 C 0.90 0.90 0.90 0.58 +0.12 25 15 34 +5
29JUN26 102.50 C 0.67 0.67 0.67 0.37 +0.08 25 15 122 +15
29JUN26 105.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 24 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 29.03 +1.02 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.74 +1.20 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.29 +1.18 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.83 +1.15 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.48 +1.15 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.17 +1.11 30 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.94 +1.34 29 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 12.51 +0.96 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.58 +0.89 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.85 +0.82 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.32 +0.53 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.20 +0.68 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.06 +0.60 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 4.10 +0.50 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.27 +0.40 26 0 9 0
29SEP26 95.00 C 0.00 0.00 0.00 2.64 +0.38 26 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 2.11 +0.32 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.65 +0.24 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.31 +0.22 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.03 +0.18 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.77 +0.13 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 +0.13 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 +0.08 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.36 +0.08 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 +0.06 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.33 +1.16 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.95 +1.11 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.63 +1.04 29 0 0 0
30DEC26 70.00 C 17.34 17.34 17.34 17.48 +1.03 28 1 19 +1
30DEC26 72.50 C 0.00 0.00 0.00 15.31 +1.10 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.23 +0.86 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.54 +0.82 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.02 +0.74 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.65 +0.42 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.71 +0.67 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.62 +0.57 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.67 +0.53 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.86 +0.48 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.11 +0.40 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.51 +0.39 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.95 +0.31 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.50 +0.31 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.09 +0.24 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.71 +0.23 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.41 +0.17 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.19 +0.18 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.97 +0.13 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.82 +0.13 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.47 +1.11 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.20 +1.02 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.00 +0.90 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.13 +0.93 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.29 +0.94 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.11 +0.84 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.55 +0.79 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.17 +0.73 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.86 +0.37 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.03 +0.66 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.93 +0.56 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.01 +0.57 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.13 +0.48 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.38 +0.48 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 4.67 +0.39 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.09 +0.39 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.52 +0.31 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.09 +0.32 26 0 4 0
30MAR27 107.50 C 3.18 3.18 3.18 2.57 +0.26 26 1 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.23 +0.23 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.92 +0.23 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.65 +0.18 26 0 0 0
TOTAL CALL 293 8,647 -31
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 153 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 234 0
30MAR26 80.00 P 0.20 0.20 0.20 0.06 -0.10 24 2 343 -2
30MAR26 82.50 P 0.00 0.00 0.00 0.28 -0.30 23 0 588 0
30MAR26 85.00 P 1.36 1.36 0.77 0.88 -0.62 23 138 678 +107
30MAR26 87.50 P 0.00 0.00 0.00 2.17 -0.92 23 0 253 0
30MAR26 90.00 P 0.00 0.00 0.00 4.03 -1.00 23 0 319 0
30MAR26 92.50 P 6.59 6.59 6.59 6.30 -1.07 24 2 133 0
30MAR26 95.00 P 0.00 0.00 0.00 8.75 -1.10 0 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 11.25 -1.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.75 -1.11 0 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 16.25 -1.11 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.75 -1.27 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.32 -1.03 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.75 -1.28 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.25 -1.11 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.83 -1.22 80 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.25 -1.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.13 -0.10 25 0 88 0
29APR26 77.50 P 0.00 0.00 0.00 0.31 -0.21 24 0 243 0
29APR26 80.00 P 0.93 0.93 0.79 0.68 -0.34 24 30 117 -11
29APR26 82.50 P 1.51 1.51 1.33 1.30 -0.50 25 25 127 0
29APR26 85.00 P 0.00 0.00 0.00 2.24 -0.62 25 0 207 0
29APR26 87.50 P 3.48 3.48 3.46 3.46 -0.74 24 44 204 0
29APR26 90.00 P 0.00 0.00 0.00 5.05 -0.90 24 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 6.93 -1.00 24 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.06 -1.05 24 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 11.36 -1.08 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.77 -1.12 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.25 -1.11 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.75 -1.27 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.32 -1.26 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.75 -1.28 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.25 -1.33 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.83 -1.22 47 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.25 -1.33 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 164 0
28MAY26 72.50 P 0.00 0.00 0.00 0.26 -0.07 26 0 60 0
28MAY26 75.00 P 0.00 0.00 0.00 0.49 -0.13 26 0 116 0
28MAY26 77.50 P 0.00 0.00 0.00 0.88 -0.18 26 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.45 -0.29 26 0 18 0
28MAY26 82.50 P 2.31 2.31 2.31 2.24 -0.40 26 14 120 0
28MAY26 85.00 P 0.00 0.00 0.00 3.30 -0.49 26 0 246 0
28MAY26 87.50 P 0.00 0.00 0.00 4.61 -0.61 27 0 144 0
28MAY26 90.00 P 0.00 0.00 0.00 5.99 -0.91 26 0 292 0
28MAY26 92.50 P 0.00 0.00 0.00 7.72 -0.82 26 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 9.67 -0.89 26 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 11.78 -0.95 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.44 -1.03 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.85 -1.07 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.24 -1.13 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.67 -1.13 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.11 -1.15 39 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.57 -1.15 41 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.03 -1.16 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.65 -0.99 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 -0.07 24 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.41 -0.11 24 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 0.73 -0.19 24 0 188 0
29JUN26 75.00 P 0.00 0.00 0.00 1.23 -0.26 24 0 83 0
29JUN26 77.50 P 0.00 0.00 0.00 1.93 -0.29 24 0 17 0
29JUN26 80.00 P 2.77 2.77 2.77 2.72 -0.41 23 1 44 0
29JUN26 82.50 P 3.60 3.65 3.60 3.79 -0.55 23 30 136 -15
29JUN26 85.00 P 4.83 4.87 4.83 5.13 -0.64 23 45 161 +16
29JUN26 87.50 P 6.29 6.35 6.27 6.69 -0.72 22 60 120 +29
29JUN26 90.00 P 8.30 8.30 8.30 8.69 -0.82 23 1 158 0
29JUN26 92.50 P 0.00 0.00 0.00 10.66 -0.88 23 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 12.77 -0.94 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.98 -0.51 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.77 -0.98 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.06 -1.01 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.39 -1.02 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.75 -1.04 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.14 -1.03 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.52 -1.09 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.92 -1.05 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.33 -1.07 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.04 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.60 -0.08 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.95 -0.10 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.36 -0.16 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 1.89 -0.17 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.58 -0.22 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.42 -0.30 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.42 -0.37 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.57 -0.45 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.91 -0.49 25 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 8.38 -0.56 24 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 10.30 -0.65 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 12.08 -0.73 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.59 -1.19 23 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.55 -0.80 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.58 -0.87 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.72 -0.89 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.91 -0.92 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.14 -0.96 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.42 -0.98 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.73 -1.01 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.24 -0.85 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.65 -0.83 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 -0.08 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.18 -0.14 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.62 -0.15 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.17 -0.16 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.84 -0.22 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.61 -0.29 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.56 -0.30 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.63 -0.37 25 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 6.79 -0.45 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.13 -0.46 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 9.56 -0.55 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.11 -0.60 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 12.79 -0.64 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.68 -0.57 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.54 -0.65 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.43 -0.72 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.46 -0.78 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.67 -0.72 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.83 -0.75 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.04 -0.79 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.17 -0.92 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.47 -0.92 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.80 -0.94 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.25 -0.10 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 1.70 -0.07 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.18 -0.16 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.79 -0.22 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 3.55 -0.23 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.40 -0.30 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.36 -0.33 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.47 -0.37 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.63 -0.46 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.98 -0.46 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.38 -0.54 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.92 -0.56 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.61 -0.56 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.26 -0.66 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.10 -0.73 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.02 -0.75 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.01 -0.77 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.04 -0.80 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.13 -0.84 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.28 -0.88 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.67 -0.71 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.71 -0.94 0 0 0 0
TOTAL PUT 392 10,476 +124
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$ 16.61
30MAR26 9.75 C 0.00 0.00 0.00 6.92 -0.08 162 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.78 +0.07 197 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 6.17 -0.08 142 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.62 -0.09 75 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.17 -0.04 117 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.67 -0.07 105 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.17 -0.08 94 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.67 -0.08 83 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.12 -0.10 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.63 -0.10 45 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.13 -0.03 36 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.66 -0.03 39 0 367 0
30MAR26 15.50 C 1.25 1.25 1.25 1.23 -0.02 40 17 321 -17
30MAR26 16.00 C 0.00 0.00 0.00 0.87 +0.02 42 0 453 0
30MAR26 16.50 C 0.58 0.60 0.56 0.56 +0.01 41 65 284 +17
30MAR26 17.00 C 0.30 0.36 0.30 0.33 -0.03 40 34 868 -4
30MAR26 17.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 1,373 0
30MAR26 18.00 C 0.12 0.12 0.12 0.09 -0.01 40 3 587 +3
30MAR26 18.50 C 0.08 0.08 0.08 0.04 -0.01 40 50 382 +50
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 415 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.17 -0.08 69 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.62 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.17 -0.07 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.67 -0.07 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.17 -0.08 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.72 -0.07 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.18 -0.08 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.66 -0.14 24 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.26 -0.01 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.85 -0.06 35 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.47 0.00 34 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.18 +0.05 36 0 370 0
29APR26 16.50 C 0.88 0.88 0.88 0.89 +0.06 36 1 584 0
29APR26 17.00 C 0.75 0.75 0.63 0.65 +0.01 35 60 809 +5
29APR26 17.50 C 0.56 0.56 0.56 0.47 +0.02 35 15 79 -15
29APR26 18.00 C 0.42 0.42 0.32 0.32 +0.01 35 8 265 +3
29APR26 18.50 C 0.25 0.25 0.25 0.22 +0.01 35 5 191 +5
29APR26 19.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 135 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 88 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 0.00 35 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
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 6.21 -0.11 58 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.72 -0.01 54 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.22 -0.05 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.71 -0.06 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.23 -0.03 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.75 -0.05 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.28 -0.09 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.80 -0.11 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.38 -0.02 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.00 -0.01 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.64 -0.02 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.37 +0.05 34 0 506 0
28MAY26 16.50 C 1.12 1.12 1.12 1.09 +0.03 34 2 622 +2
28MAY26 17.00 C 0.00 0.00 0.00 0.86 +0.02 34 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.66 -0.01 33 0 12 0
28MAY26 18.00 C 0.00 0.00 0.00 0.50 -0.01 33 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.37 -0.01 33 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.20 0.00 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.14 0.00 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 0.00 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.97 -0.03 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.78 +0.06 68 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.23 -0.09 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 -0.10 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.24 -0.06 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.74 -0.09 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.26 -0.10 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.79 -0.08 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.33 -0.06 36 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.85 -0.09 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.44 -0.01 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.06 -0.01 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.71 -0.01 32 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.45 +0.01 33 0 26 0
29JUN26 16.50 C 0.00 0.00 0.00 1.17 -0.01 33 0 1,278 0
29JUN26 17.00 C 0.00 0.00 0.00 0.94 0.00 33 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 0.00 33 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.58 0.00 33 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.44 0.00 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 0.00 32 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 0.00 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 0.00 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 0.00 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 33 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 6.97 -0.09 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.78 +0.06 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.23 -0.09 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.74 -0.09 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.26 -0.09 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.79 -0.09 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.32 -0.08 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 -0.06 37 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.48 -0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.08 -0.01 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 -0.09 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.29 -0.08 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 -0.03 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.76 +0.01 34 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.52 -0.01 34 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 1.30 -0.01 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 0.00 34 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 0.00 34 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 0.00 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 0.00 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 0.00 34 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 0.00 33 0 22 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 0.00 33 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.97 -0.09 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.78 +0.05 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.24 -0.08 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.77 -0.06 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.30 -0.05 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.87 -0.05 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.44 -0.03 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.02 -0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.62 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.25 -0.01 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.91 -0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.52 -0.08 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.25 -0.08 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 -0.06 33 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.84 0.00 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 0.00 33 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 0.00 33 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 +0.01 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.12 0.00 33 0 0 0
30DEC26 19.00 C 1.05 1.05 1.05 0.98 0.00 33 3 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 +0.01 33 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 +0.01 33 0 143 0
30DEC26 21.00 C 0.72 0.72 0.72 0.58 0.00 33 2 3 +2
30DEC26 22.00 C 0.00 0.00 0.00 0.44 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 0.00 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 0.00 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.28 -0.04 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.83 -0.03 39 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.41 -0.01 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.98 -0.02 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.56 -0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.16 -0.03 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.80 -0.03 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.46 -0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 -0.03 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 2.86 -0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.60 0.00 34 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.35 -0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.14 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.92 -0.02 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.75 -0.01 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.57 -0.02 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.41 -0.02 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.27 -0.02 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 -0.02 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 -0.01 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
TOTAL CALL 265 17,939 +51
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 391 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 721 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 483 0
30MAR26 16.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 576 0
30MAR26 16.50 P 0.00 0.00 0.00 0.41 -0.03 39 0 273 0
30MAR26 17.00 P 0.68 0.68 0.68 0.68 -0.04 38 1 192 0
30MAR26 17.50 P 0.00 0.00 0.00 1.04 -0.04 38 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.46 0.00 39 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 1.92 +0.01 40 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.40 +0.02 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.39 0.00 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.40 +0.03 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.39 +0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.39 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.39 +0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.39 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.39 +0.02 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.39 +0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.39 +0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.39 +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 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 43 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 0.00 35 0 49 0
29APR26 14.00 P 0.06 0.06 0.06 0.06 +0.01 35 1 99 +1
29APR26 14.50 P 0.10 0.10 0.10 0.11 +0.01 34 19 316 -12
29APR26 15.00 P 0.17 0.17 0.17 0.19 +0.01 34 15 613 +15
29APR26 15.50 P 0.00 0.00 0.00 0.31 +0.01 34 0 120 0
29APR26 16.00 P 0.00 0.00 0.00 0.47 0.00 34 0 299 0
29APR26 16.50 P 0.00 0.00 0.00 0.69 -0.01 34 0 528 0
29APR26 17.00 P 0.00 0.00 0.00 0.95 -0.02 33 0 909 0
29APR26 17.50 P 0.00 0.00 0.00 1.27 -0.03 33 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 1.66 +0.03 34 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 2.06 +0.03 34 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.49 +0.10 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.94 +0.02 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.40 -0.02 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.40 +0.03 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.39 +0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.39 -0.01 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.44 +0.04 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.08 +0.01 34 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 0.21 +0.01 33 0 46 0
28MAY26 15.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.45 -0.02 32 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 0.85 -0.02 32 0 575 0
28MAY26 17.00 P 0.00 0.00 0.00 1.12 -0.03 32 0 76 0
28MAY26 17.50 P 0.00 0.00 0.00 1.44 -0.04 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.80 +0.02 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.18 +0.02 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.59 +0.10 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.03 +0.03 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.47 +0.01 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.41 +0.02 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.39 +0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.39 -0.01 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.44 +0.04 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 31 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 0.00 0.00 0.00 0.20 0.00 32 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 +0.01 31 0 231 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 +0.01 31 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 +0.01 31 0 299 0
29JUN26 16.00 P 0.00 0.00 0.00 1.03 +0.02 31 0 251 0
29JUN26 16.50 P 1.26 1.26 1.26 1.30 +0.02 31 2 919 0
29JUN26 17.00 P 1.58 1.58 1.58 1.60 +0.02 30 1 913 +1
29JUN26 17.50 P 1.87 1.87 1.87 1.94 0.00 30 2 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.37 +0.09 32 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 2.76 +0.02 32 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 +0.02 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.51 +0.03 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.95 +0.03 23 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 +0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.80 +0.05 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.76 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.73 +0.08 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.71 +0.09 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 0.09 +0.01 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 0.00 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 0.35 +0.01 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 +0.01 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 +0.01 33 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 0.97 +0.01 32 0 4,221 0
29SEP26 15.50 P 1.15 1.15 1.15 1.19 +0.01 32 15 40 +15
29SEP26 16.00 P 1.41 1.41 1.41 1.43 +0.01 32 15 30 +15
29SEP26 16.50 P 0.00 0.00 0.00 1.71 +0.01 32 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 2.00 +0.01 32 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.32 +0.02 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 +0.02 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.01 +0.02 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.39 +0.02 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.77 +0.02 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 +0.02 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 -0.03 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.91 +0.04 20 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.78 +0.02 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 0.08 +0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 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 0.00 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 0.40 +0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.01 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 +0.01 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.01 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 +0.02 32 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.02 32 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 +0.02 32 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 +0.02 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 +0.02 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.25 +0.02 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.56 +0.02 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 +0.02 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.23 +0.02 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 +0.02 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 +0.02 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 +0.03 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.16 -0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.01 +0.02 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 -0.02 19 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.83 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 0.00 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 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.83 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 0.00 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 0.00 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 0.00 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.65 +0.01 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 0.00 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.17 0.00 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.45 0.00 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.76 0.00 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.08 +0.01 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.42 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.77 +0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.12 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.51 +0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.29 +0.01 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 +0.02 28 0 0 0
TOTAL PUT 71 22,994 +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$ 80.30
20MAR26 37.00 C 0.00 0.00 0.00 43.50 +0.48 531 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 42.54 +0.53 531 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 41.48 +0.47 490 0 0 0
20MAR26 40.00 C 0.00 0.00 0.00 40.53 +0.52 494 0 0 0
20MAR26 41.00 C 0.00 0.00 0.00 39.56 +0.54 489 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 38.45 +0.45 431 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 37.53 +0.52 448 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 36.50 +0.48 423 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 35.51 +0.51 412 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 34.53 +0.49 405 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 33.52 +0.49 388 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 32.55 +0.53 383 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 31.52 +0.51 361 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 30.50 +0.47 343 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 28.03 +0.52 320 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 25.55 +0.53 294 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 23.02 +0.52 258 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 20.51 +0.48 228 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 18.06 +0.55 210 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 15.53 +0.50 178 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 13.10 +0.56 162 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 10.59 +0.56 133 0 2 0
20MAR26 72.50 C 0.00 0.00 0.00 8.05 +0.55 102 0 70 0
20MAR26 75.00 C 4.80 5.95 4.80 5.52 +0.41 73 40 172 -12
20MAR26 77.50 C 3.03 3.71 2.73 3.19 +0.30 57 55 503 -27
20MAR26 80.00 C 1.65 1.85 1.10 1.43 +0.04 53 359 1,518 +188
20MAR26 82.50 C 0.66 0.68 0.37 0.46 -0.04 52 1,207 2,441 +284
20MAR26 85.00 C 0.14 0.20 0.11 0.10 -0.03 52 555 2,478 +118
20MAR26 87.50 C 0.06 0.06 0.06 0.02 -0.01 54 12 826 -10
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 111 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 28.03 +0.52 147 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 25.55 +0.50 136 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 23.02 +0.48 118 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 20.52 +0.48 105 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 18.06 +0.55 96 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 15.53 +0.47 81 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 13.10 +0.49 74 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 10.59 +0.36 61 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 8.18 +0.18 53 0 15 0
27MAR26 75.00 C 5.74 6.19 5.72 6.20 +0.18 56 75 62 -18
27MAR26 77.50 C 4.02 4.24 4.02 4.42 +0.19 55 146 198 +26
27MAR26 80.00 C 3.40 3.40 2.68 2.93 +0.14 54 126 700 +49
27MAR26 82.50 C 1.84 2.02 1.77 1.82 -0.01 54 81 555 +71
27MAR26 85.00 C 1.09 1.30 1.00 1.06 -0.03 53 57 794 +37
27MAR26 87.50 C 0.68 0.75 0.68 0.58 -0.03 53 33 440 +15
27MAR26 90.00 C 0.40 0.49 0.40 0.29 -0.03 53 125 353 +54
27MAR26 92.50 C 0.24 0.24 0.24 0.14 -0.02 53 1 24 +1
27MAR26 95.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 57 0
27MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 18 0
27MAR26 100.00 C 0.00 0.00 0.00 0.02 0.00 57 0 6 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 43.52 +0.49 216 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.54 +0.51 212 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.49 +0.45 196 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.53 +0.49 197 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.56 +0.52 195 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.54 +0.50 186 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.54 +0.50 180 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.54 +0.50 174 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.51 +0.47 164 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 34.53 +0.49 161 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 33.54 +0.50 157 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.55 +0.53 152 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.55 +0.50 147 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.51 +0.46 136 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.06 +0.51 130 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.56 +0.51 117 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.08 +0.53 107 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 20.52 +0.46 90 0 1,621 0
30MAR26 62.50 C 0.00 0.00 0.00 18.07 +0.56 83 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.53 +0.44 69 0 20 0
30MAR26 67.50 C 0.00 0.00 0.00 13.10 +0.45 63 0 574 0
30MAR26 70.00 C 0.00 0.00 0.00 10.59 +0.30 52 0 218 0
30MAR26 72.50 C 8.32 8.32 8.32 8.23 +0.23 47 10 582 +10
30MAR26 75.00 C 6.02 6.60 6.02 6.34 +0.32 51 103 1,841 -51
30MAR26 77.50 C 4.40 4.65 4.17 4.51 +0.17 49 61 3,934 -10
30MAR26 80.00 C 2.96 3.36 2.73 3.02 +0.10 48 891 5,012 -37
30MAR26 82.50 C 1.89 2.13 1.70 1.91 +0.01 48 390 6,507 +175
30MAR26 85.00 C 1.55 1.55 1.05 1.13 -0.10 48 494 6,235 +191
30MAR26 87.50 C 0.86 0.87 0.63 0.63 -0.09 47 255 6,482 +113
30MAR26 90.00 C 0.40 0.50 0.39 0.33 -0.07 47 5,983 11,719 +5,816
30MAR26 92.50 C 0.30 0.30 0.22 0.16 -0.05 47 184 3,006 -79
30MAR26 95.00 C 0.16 0.19 0.16 0.08 -0.03 48 93 6,248 -4
30MAR26 97.50 C 0.12 0.13 0.09 0.04 -0.02 48 31 14,623 +17
30MAR26 100.00 C 0.10 0.10 0.09 0.02 -0.01 49 41 13,279 +9
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 9,433 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20,746 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,778 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22,057 0
30MAR26 112.50 C 0.05 0.05 0.05 0.01 0.00 67 4 3,457 -4
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5,441 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11,753 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,716 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11,125 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 116 0 9,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 126 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 129 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 134 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 138 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 143 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 145 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 147 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 150 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 152 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 154 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 156 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 158 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 166 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 170 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 177 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 184 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 187 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 190 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 193 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 196 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 199 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 202 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 205 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 208 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 211 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 214 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 216 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 219 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 221 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 224 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 229 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 234 0 446 0
29APR26 37.00 C 0.00 0.00 0.00 43.58 +0.34 113 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 42.58 +0.47 110 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 41.59 +0.46 107 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 40.60 +0.43 104 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 39.60 +0.47 101 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 38.61 +0.46 98 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 37.62 +0.33 95 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 36.62 +0.47 92 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 35.63 +0.45 89 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 34.64 +0.34 87 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.64 +0.33 84 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.64 +0.33 81 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.65 +0.47 78 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.65 +0.44 75 0 1,072 0
29APR26 52.50 C 0.00 0.00 0.00 28.16 +0.47 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.69 +0.41 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.26 +0.44 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.81 +0.41 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.40 +0.40 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.03 +0.37 48 0 26 0
29APR26 67.50 C 0.00 0.00 0.00 13.40 +0.18 38 0 11 0
29APR26 70.00 C 0.00 0.00 0.00 11.57 +0.34 44 0 43 0
29APR26 72.50 C 9.00 9.80 9.00 9.50 +0.31 42 5 112 +3
29APR26 75.00 C 0.00 0.00 0.00 7.63 +0.24 41 0 632 0
29APR26 77.50 C 5.77 6.11 5.59 6.00 +0.14 40 125 1,624 +125
29APR26 80.00 C 4.27 4.72 4.24 4.60 +0.07 39 179 3,477 +4
29APR26 82.50 C 3.35 3.50 3.18 3.46 +0.02 39 356 4,339 -33
29APR26 85.00 C 2.50 2.76 2.35 2.54 -0.01 39 63 1,613 -28
29APR26 87.50 C 1.86 1.86 1.81 1.82 -0.06 39 228 1,742 +72
29APR26 90.00 C 1.36 1.46 1.27 1.28 -0.10 39 479 2,870 +347
29APR26 92.50 C 0.97 1.07 0.90 0.88 -0.09 39 478 1,973 +419
29APR26 95.00 C 0.75 0.80 0.69 0.59 -0.08 39 2,373 3,312 +1,806
29APR26 97.50 C 0.53 0.61 0.53 0.39 -0.06 39 236 3,246 +206
29APR26 100.00 C 0.46 0.47 0.40 0.25 -0.05 38 566 5,440 +229
29APR26 102.50 C 0.34 0.38 0.34 0.16 -0.04 38 70 7,006 -60
29APR26 105.00 C 0.31 0.31 0.31 0.10 -0.03 38 20 2,753 +20
29APR26 107.50 C 0.20 0.20 0.20 0.07 -0.01 39 1 2,223 +1
29APR26 110.00 C 0.20 0.20 0.20 0.04 -0.02 39 30 2,667 +30
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,215 0
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 0.12 0.12 0.12 0.01 0.00 41 2 823 +2
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 174 0
29APR26 125.00 C 0.11 0.11 0.11 0.01 0.00 45 5 329 +5
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 329 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 467 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 206 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 784 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 992 0
29APR26 150.00 C 0.06 0.06 0.06 0.01 0.00 61 10 19,677 0
28MAY26 37.00 C 0.00 0.00 0.00 43.68 +0.44 89 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 42.69 +0.58 87 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 41.70 +0.57 84 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 40.70 +0.53 81 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 39.71 +0.58 79 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 38.71 +0.56 76 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 37.72 +0.43 74 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 36.72 +0.57 71 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 35.73 +0.55 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 34.73 +0.42 67 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.74 +0.43 65 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.76 +0.45 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.78 +0.60 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.80 +0.59 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.37 +0.60 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.95 +0.59 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.55 +0.46 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.18 +0.46 48 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 18.84 +0.21 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.58 +0.17 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.08 -0.11 38 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 12.08 +0.11 38 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 10.23 +0.06 38 0 64 0
28MAY26 75.00 C 0.00 0.00 0.00 8.56 -0.01 38 0 1,664 0
28MAY26 77.50 C 7.20 7.41 6.82 7.26 +0.23 39 180 2,349 +75
28MAY26 80.00 C 5.61 6.16 5.61 5.90 +0.11 39 110 3,576 +34
28MAY26 82.50 C 4.50 4.88 4.50 4.75 +0.04 39 322 4,297 -47
28MAY26 85.00 C 3.63 3.81 3.63 3.80 0.00 39 196 4,215 +4
28MAY26 87.50 C 2.97 3.04 2.97 3.00 -0.06 39 73 1,904 +73
28MAY26 90.00 C 2.36 2.40 2.33 2.33 -0.10 39 91 1,517 -29
28MAY26 92.50 C 1.91 1.93 1.81 1.79 -0.10 38 217 971 +2
28MAY26 95.00 C 1.52 1.55 1.44 1.37 -0.08 38 11 1,162 +4
28MAY26 97.50 C 1.20 1.26 1.20 1.03 -0.08 38 61 1,602 +11
28MAY26 100.00 C 1.01 1.03 0.96 0.77 -0.07 38 15 2,329 0
28MAY26 102.50 C 0.86 0.86 0.84 0.57 -0.06 38 110 1,242 +13
28MAY26 105.00 C 0.72 0.72 0.69 0.42 -0.05 38 71 1,198 0
28MAY26 107.50 C 0.62 0.62 0.56 0.30 -0.05 38 121 580 -56
28MAY26 110.00 C 0.53 0.53 0.51 0.22 -0.04 38 52 1,891 -44
28MAY26 112.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 193 0
28MAY26 115.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 344 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 1,032 0
28MAY26 122.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,080 0
28MAY26 125.00 C 0.26 0.26 0.23 0.03 -0.01 39 8 317 +3
28MAY26 127.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 135.00 C 0.19 0.19 0.19 0.01 0.00 40 22 133 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 140.00 C 0.12 0.14 0.12 0.01 0.00 42 600 630 +600
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 0.00 0.00 0.00 0.01 0.00 47 0 213 0
29JUN26 37.00 C 0.00 0.00 0.00 43.79 +0.25 76 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.80 +0.26 74 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.80 +0.37 71 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.81 +0.36 69 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.82 +0.36 67 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.89 +0.30 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.91 +0.43 66 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.87 +0.37 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.90 +0.36 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.92 +0.29 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.95 +0.36 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.98 +0.28 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.01 +0.32 56 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 31.07 +0.32 55 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 28.67 +0.31 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 26.29 +0.30 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 23.94 +0.28 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.65 +0.26 46 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.42 +0.30 44 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 17.27 +0.27 43 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 14.89 +0.13 39 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 13.02 +0.09 38 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 11.30 +0.06 39 0 121 0
29JUN26 75.00 C 0.00 0.00 0.00 9.94 +0.27 40 0 4,788 0
29JUN26 77.50 C 8.90 8.90 8.04 8.33 +0.16 39 131 3,151 +129
29JUN26 80.00 C 7.16 7.29 6.84 7.16 +0.14 39 603 14,964 +308
29JUN26 82.50 C 5.97 6.25 5.76 6.01 -0.01 39 334 4,161 -11
29JUN26 85.00 C 4.83 5.15 4.76 5.04 +0.02 39 185 5,280 +30
29JUN26 87.50 C 4.24 4.24 4.24 4.22 -0.01 39 35 2,244 +35
29JUN26 90.00 C 3.47 3.59 3.34 3.48 -0.06 39 186 6,947 0
29JUN26 92.50 C 2.87 2.93 2.87 2.85 -0.08 39 125 1,656 +125
29JUN26 95.00 C 2.45 2.56 2.36 2.32 -0.08 39 804 5,524 +642
29JUN26 97.50 C 2.07 2.21 2.04 1.88 -0.08 39 192 4,135 +192
29JUN26 100.00 C 1.82 1.82 1.68 1.51 -0.08 39 471 13,938 +421
29JUN26 102.50 C 0.00 0.00 0.00 1.21 -0.07 39 0 4,140 0
29JUN26 105.00 C 1.35 1.35 1.22 0.96 -0.07 39 25 13,628 -4
29JUN26 107.50 C 1.16 1.16 1.10 0.77 -0.05 39 72 2,438 -3
29JUN26 110.00 C 1.02 1.02 0.93 0.60 -0.06 39 112 10,031 0
29JUN26 112.50 C 0.00 0.00 0.00 0.48 -0.04 39 0 1,042 0
29JUN26 115.00 C 0.74 0.74 0.74 0.37 -0.04 39 8 12,299 0
29JUN26 117.50 C 0.66 0.66 0.66 0.29 -0.04 39 7 3,653 +7
29JUN26 120.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 6,486 0
29JUN26 122.50 C 0.55 0.55 0.55 0.18 -0.02 39 20 3,213 0
29JUN26 125.00 C 0.51 0.51 0.51 0.14 -0.02 39 31 7,243 +30
29JUN26 127.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 1,426 0
29JUN26 130.00 C 0.59 0.59 0.59 0.08 -0.02 39 10 14,548 +10
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 1,347 0
29JUN26 135.00 C 0.36 0.36 0.36 0.05 -0.01 39 30 2,555 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 2,394 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 744 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,845 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
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 0.00 0.00 0.00 0.01 0.00 49 0 517 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 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 53 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 44.34 +0.36 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 43.32 +0.35 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.36 +0.42 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.40 +0.43 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.45 +0.32 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.50 +0.32 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.55 +0.45 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.60 +0.44 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.66 +0.44 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.72 +0.44 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.78 +0.44 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.85 +0.44 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.92 +0.43 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.01 +0.44 50 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 29.73 +0.42 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.51 +0.40 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.35 +0.25 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.27 +1.25 45 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 21.25 +0.33 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 19.31 +0.05 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.48 +0.29 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 15.74 +0.39 41 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 13.83 -0.01 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 12.40 -0.41 39 0 193 0
29SEP26 77.50 C 11.40 11.40 11.40 11.09 -0.39 39 2 239 0
29SEP26 80.00 C 9.93 10.10 9.86 10.08 +0.09 40 266 4,820 +130
29SEP26 82.50 C 8.93 9.03 8.93 8.98 +0.12 40 90 1,401 +90
29SEP26 85.00 C 7.98 8.20 7.96 7.98 +0.07 40 205 2,883 -30
29SEP26 87.50 C 7.08 7.15 7.08 7.09 +0.02 40 150 2,641 +150
29SEP26 90.00 C 6.36 6.50 6.36 6.26 -0.05 40 4,190 7,111 +4,009
29SEP26 92.50 C 0.00 0.00 0.00 5.51 -0.13 40 0 524 0
29SEP26 95.00 C 0.00 0.00 0.00 4.84 -0.14 40 0 4,337 0
29SEP26 97.50 C 4.44 4.54 4.44 4.24 -0.14 40 125 1,727 0
29SEP26 100.00 C 4.00 4.01 4.00 3.71 -0.14 40 115 7,654 0
29SEP26 102.50 C 3.57 3.59 3.57 3.24 -0.14 40 230 3,293 -230
29SEP26 105.00 C 3.22 3.22 3.22 2.83 -0.13 40 100 2,496 0
29SEP26 107.50 C 2.91 2.91 2.91 2.46 -0.13 40 100 1,477 0
29SEP26 110.00 C 2.63 2.63 2.63 2.14 -0.12 40 100 5,812 0
29SEP26 112.50 C 2.39 2.39 2.39 1.86 -0.11 40 100 616 0
29SEP26 115.00 C 0.00 0.00 0.00 1.61 -0.11 39 0 1,549 0
29SEP26 117.50 C 0.00 0.00 0.00 1.40 -0.10 39 0 820 0
29SEP26 120.00 C 1.80 1.80 1.80 1.21 -0.10 39 1 1,937 0
29SEP26 122.50 C 0.00 0.00 0.00 1.05 -0.09 39 0 935 0
29SEP26 125.00 C 1.50 1.50 1.47 0.91 -0.08 39 6 1,247 +4
29SEP26 127.50 C 1.37 1.37 1.37 0.78 -0.08 39 5 412 +5
29SEP26 130.00 C 0.00 0.00 0.00 0.68 -0.06 39 0 2,530 0
29SEP26 132.50 C 0.00 0.00 0.00 0.58 -0.06 39 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.50 -0.06 39 0 289 0
29SEP26 137.50 C 0.00 0.00 0.00 0.43 -0.05 39 0 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.32 -0.04 39 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 253 0
29SEP26 147.50 C 0.75 0.75 0.75 0.24 -0.03 39 30 160 0
29SEP26 150.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 530 0
29SEP26 152.50 C 0.66 0.66 0.66 0.18 -0.02 39 30 215 +29
29SEP26 155.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 44.89 +0.29 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.96 +0.30 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.02 +0.30 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.09 +0.41 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.17 +0.41 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.24 +0.41 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.32 +0.41 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.41 +0.43 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.51 +0.46 52 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 36.60 +0.36 52 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 35.70 +0.41 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.81 +0.41 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.92 +0.34 49 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 33.06 +0.40 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.86 +0.32 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.72 +0.28 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.67 +0.25 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.71 +0.02 44 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 22.84 +0.17 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 21.06 -0.05 42 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 19.38 +0.20 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.80 +0.18 41 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 16.32 +0.27 41 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 14.94 +0.31 41 0 28 0
30DEC26 77.50 C 0.00 0.00 0.00 13.63 +0.23 41 0 74 0
30DEC26 80.00 C 12.31 12.31 12.05 12.27 +0.03 40 430 2,443 +400
30DEC26 82.50 C 0.00 0.00 0.00 11.33 -0.08 40 0 2,246 0
30DEC26 85.00 C 0.00 0.00 0.00 10.32 +0.02 40 0 4,720 0
30DEC26 87.50 C 0.00 0.00 0.00 9.37 -0.06 40 0 1,256 0
30DEC26 90.00 C 8.63 8.63 8.63 8.51 -0.12 40 4,090 6,645 +4,000
30DEC26 92.50 C 0.00 0.00 0.00 7.71 -0.19 40 0 311 0
30DEC26 95.00 C 0.00 0.00 0.00 6.98 -0.24 40 0 1,282 0
30DEC26 97.50 C 0.00 0.00 0.00 6.32 -0.27 40 0 1,054 0
30DEC26 100.00 C 5.90 6.00 5.80 5.71 -0.27 40 34 4,169 +10
30DEC26 102.50 C 0.00 0.00 0.00 5.16 -0.27 40 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 4.66 -0.26 40 0 1,017 0
30DEC26 107.50 C 0.00 0.00 0.00 4.20 -0.26 40 0 301 0
30DEC26 110.00 C 4.30 4.30 4.30 3.79 -0.25 40 50 1,042 0
30DEC26 112.50 C 0.00 0.00 0.00 3.41 -0.25 40 0 105 0
30DEC26 115.00 C 3.70 3.70 3.70 3.07 -0.24 40 1 291 0
30DEC26 117.50 C 0.00 0.00 0.00 2.77 -0.22 40 0 490 0
30DEC26 120.00 C 3.10 3.10 3.10 2.49 -0.22 40 2 954 +2
30DEC26 122.50 C 2.98 2.98 2.86 2.24 -0.21 40 168 745 +105
30DEC26 125.00 C 0.00 0.00 0.00 2.01 -0.20 40 0 893 0
30DEC26 127.50 C 0.00 0.00 0.00 1.81 -0.19 40 0 846 0
30DEC26 130.00 C 0.00 0.00 0.00 1.63 -0.18 40 0 778 0
30DEC26 132.50 C 0.00 0.00 0.00 1.46 -0.17 40 0 865 0
30DEC26 135.00 C 0.00 0.00 0.00 1.31 -0.16 40 0 333 0
30DEC26 137.50 C 1.96 1.96 1.96 1.18 -0.15 40 58 325 -58
30DEC26 140.00 C 0.00 0.00 0.00 1.06 -0.14 40 0 239 0
30DEC26 142.50 C 1.72 1.72 1.72 0.95 -0.14 40 5 285 +5
30DEC26 145.00 C 0.00 0.00 0.00 0.85 -0.13 39 0 139 0
30DEC26 147.50 C 1.57 1.57 1.54 0.77 -0.12 40 11 70 0
30DEC26 150.00 C 1.49 1.49 1.45 0.69 -0.11 40 25 945 +24
30DEC26 152.50 C 1.32 1.32 1.32 0.62 -0.10 40 5 1,319 +5
30DEC26 155.00 C 1.27 1.27 1.27 0.56 -0.09 40 4 699 +3
30DEC26 157.50 C 1.21 1.21 1.19 0.50 -0.09 39 8 286 +8
30DEC26 160.00 C 1.22 1.22 1.14 0.45 -0.08 39 38 478 +12
30MAR27 37.00 C 0.00 0.00 0.00 45.41 +0.29 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.49 +0.34 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.58 +0.34 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.68 +0.41 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.78 +0.40 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.88 +0.35 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.00 +0.42 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.12 +0.35 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.24 +0.29 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.38 +0.29 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.49 +0.25 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.61 +0.22 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.74 +0.18 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.88 +0.16 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.79 +0.14 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.77 +0.18 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 27.83 +0.16 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.98 +0.05 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 24.21 +0.12 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.53 +0.08 42 0 0 0
30MAR27 67.50 C 20.76 20.76 20.76 20.94 +0.22 42 1 1 +1
30MAR27 70.00 C 19.50 19.50 19.50 19.44 +0.22 41 5 35 +5
30MAR27 72.50 C 0.00 0.00 0.00 18.03 +0.24 41 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 16.70 +0.23 41 0 322 0
30MAR27 77.50 C 0.00 0.00 0.00 15.45 +0.24 41 0 1 0
30MAR27 80.00 C 14.97 15.00 14.60 14.26 +0.16 40 14 43 +12
30MAR27 82.50 C 0.00 0.00 0.00 13.20 +0.06 40 7 76 +7
30MAR27 85.00 C 0.00 0.00 0.00 12.18 -0.01 40 0 96 0
30MAR27 87.50 C 11.00 11.40 11.00 11.23 -0.12 40 6 6 +6
30MAR27 90.00 C 0.00 0.00 0.00 10.36 -0.12 40 0 125 0
30MAR27 92.50 C 9.84 9.84 9.84 9.54 -0.18 40 34 91 +34
30MAR27 95.00 C 0.00 0.00 0.00 8.78 -0.19 40 0 166 0
30MAR27 97.50 C 0.00 0.00 0.00 8.08 -0.20 40 0 113 0
30MAR27 100.00 C 7.80 7.80 7.80 7.43 -0.20 40 11 178 +10
30MAR27 102.50 C 0.00 0.00 0.00 6.84 -0.19 40 7 252 0
30MAR27 105.00 C 0.00 0.00 0.00 6.28 -0.20 40 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 5.77 -0.20 40 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 5.30 -0.20 40 0 5 0
30MAR27 112.50 C 5.62 5.62 5.36 4.87 -0.20 40 10 70 +1
TOTAL CALL 33,148 738,916 +21,373
20MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 158 0
20MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 76 13 588 -13
20MAR26 72.50 P 0.04 0.04 0.03 0.01 -0.01 58 24 545 -4
20MAR26 75.00 P 0.13 0.13 0.08 0.05 -0.05 53 138 1,332 +44
20MAR26 77.50 P 0.43 0.44 0.20 0.28 -0.16 51 506 2,036 +266
20MAR26 80.00 P 1.05 1.46 0.80 1.05 -0.30 50 1,487 1,191 +371
20MAR26 82.50 P 2.65 3.10 2.25 2.56 -0.48 47 19 188 -11
20MAR26 85.00 P 4.33 4.46 4.33 4.79 -0.39 51 23 30 0
20MAR26 87.50 P 0.00 0.00 0.00 7.21 -0.35 52 4 15 -4
20MAR26 90.00 P 0.00 0.00 0.00 9.70 -0.36 0 0 1 -1
20MAR26 92.50 P 0.00 0.00 0.00 12.20 -0.30 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 14.70 -0.31 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 17.20 -0.31 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 19.70 -0.31 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 22.20 -0.32 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 24.70 -0.30 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 27.20 -0.31 0 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 29.70 -0.31 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 32.20 -0.31 0 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
27MAR26 67.50 P 0.09 0.09 0.08 0.05 -0.02 55 200 200 +200
27MAR26 70.00 P 0.18 0.18 0.18 0.13 -0.05 53 20 134 0
27MAR26 72.50 P 0.45 0.45 0.32 0.34 -0.10 53 104 233 +82
27MAR26 75.00 P 0.77 0.83 0.64 0.72 -0.21 52 284 757 +130
27MAR26 77.50 P 1.41 1.68 1.25 1.40 -0.29 52 115 117 -61
27MAR26 80.00 P 2.57 2.80 2.20 2.43 -0.36 51 255 290 +176
27MAR26 82.50 P 4.18 4.18 3.86 3.81 -0.54 50 45 75 +22
27MAR26 85.00 P 5.66 5.70 5.66 5.57 -0.57 50 4 61 0
27MAR26 87.50 P 0.00 0.00 0.00 7.58 -0.53 48 4 4 +4
27MAR26 90.00 P 0.00 0.00 0.00 9.81 -0.54 45 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 12.30 -0.31 53 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 14.73 -0.38 53 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 17.21 -0.30 55 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 19.70 -0.31 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 22.20 - 0 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 549 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 77 20 220 +20
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 891 0
30MAR26 60.00 P 0.04 0.04 0.04 0.01 0.00 61 26 1,690 -20
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 741 0
30MAR26 65.00 P 0.09 0.09 0.08 0.02 -0.01 49 79 1,354 -6
30MAR26 67.50 P 0.17 0.17 0.17 0.05 -0.04 47 4 2,734 -2
30MAR26 70.00 P 0.25 0.31 0.21 0.15 -0.08 47 124 6,183 +96
30MAR26 72.50 P 0.50 0.55 0.37 0.38 -0.15 47 344 5,083 +189
30MAR26 75.00 P 0.97 0.97 0.76 0.78 -0.22 47 201 11,950 -6
30MAR26 77.50 P 1.79 1.79 1.35 1.46 -0.35 46 377 5,866 -137
30MAR26 80.00 P 2.92 2.92 2.30 2.50 -0.50 46 658 11,428 +118
30MAR26 82.50 P 4.18 4.39 3.63 3.88 -0.58 45 296 6,272 -5
30MAR26 85.00 P 5.30 6.14 5.24 5.62 -0.65 44 606 22,366 -48
30MAR26 87.50 P 8.14 8.32 8.14 7.70 -0.65 45 196 6,097 -97
30MAR26 90.00 P 10.00 10.06 9.96 9.92 -0.67 45 5,789 21,012 -4,200
30MAR26 92.50 P 13.03 13.03 13.03 12.31 -0.72 47 2 4,826 0
30MAR26 95.00 P 14.18 14.18 14.15 15.18 -0.33 71 6 19,392 -5
30MAR26 97.50 P 0.00 0.00 0.00 17.47 -0.57 70 5 8,985 0
30MAR26 100.00 P 20.42 20.42 20.42 20.13 -0.29 85 2 20,507 -2
30MAR26 102.50 P 22.20 22.20 22.20 22.20 -0.49 0 2 3,247 0
30MAR26 105.00 P 0.00 0.00 0.00 24.70 -0.30 0 0 11,812 0
30MAR26 107.50 P 0.00 0.00 0.00 27.20 -0.37 0 0 585 -351
30MAR26 110.00 P 0.00 0.00 0.00 29.70 -0.39 0 0 3,847 0
30MAR26 112.50 P 0.00 0.00 0.00 32.20 -0.37 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.70 -0.49 0 0 2,515 0
30MAR26 117.50 P 37.38 37.38 37.38 37.20 -0.38 0 1 1,113 0
30MAR26 120.00 P 0.00 0.00 0.00 39.70 -0.37 0 0 788 0
30MAR26 122.50 P 0.00 0.00 0.00 42.20 -0.38 0 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 44.70 -0.49 0 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 47.20 -0.49 0 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 49.70 -0.50 0 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 52.20 -0.49 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 54.70 -0.49 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 57.20 -0.49 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 59.70 -0.49 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 62.20 -0.49 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 64.70 -0.49 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 67.20 -0.49 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 69.70 -0.49 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 72.20 -0.49 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 74.70 -0.49 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 77.20 -0.49 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 79.70 -0.39 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 82.20 -0.49 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 84.70 -0.49 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 87.20 -0.49 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 89.70 -0.49 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 92.20 -0.49 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 94.70 -0.49 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 97.20 -0.49 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 99.70 -0.49 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 102.20 -0.49 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 104.70 -0.49 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 107.20 -0.37 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 109.70 -0.49 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 112.20 -0.49 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 114.70 -0.48 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 117.20 -0.48 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 119.70 -0.48 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 124.70 -0.48 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 129.70 -0.48 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 134.70 -0.41 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 139.70 -0.48 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 144.70 -0.48 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 149.70 -0.48 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 154.70 -0.48 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 159.70 -0.37 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 164.70 -0.37 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 169.70 -0.37 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 174.70 -0.37 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 179.70 -0.37 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 184.70 -0.37 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 189.70 -0.37 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 194.70 -0.48 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 199.70 -0.48 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 204.70 -0.41 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 209.70 -0.36 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 214.70 -0.48 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 219.70 -0.48 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 229.70 -0.36 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 239.70 -0.37 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 306 0
29APR26 57.50 P 0.14 0.14 0.14 0.02 -0.01 40 4 223 -4
29APR26 60.00 P 0.23 0.23 0.23 0.04 -0.03 39 21 652 0
29APR26 62.50 P 0.24 0.25 0.24 0.10 -0.04 39 123 781 -86
29APR26 65.00 P 0.00 0.00 0.00 0.21 -0.08 39 0 947 0
29APR26 67.50 P 0.64 0.64 0.53 0.42 -0.11 39 39 1,032 -33
29APR26 70.00 P 0.97 0.97 0.79 0.74 -0.17 39 90 2,610 -41
29APR26 72.50 P 1.44 1.44 1.18 1.24 -0.23 39 127 2,325 +9
29APR26 75.00 P 2.00 2.17 1.78 1.88 -0.28 38 199 5,505 +58
29APR26 77.50 P 2.96 3.02 2.60 2.72 -0.42 37 138 2,534 +67
29APR26 80.00 P 4.23 4.23 3.83 3.83 -0.46 37 145 12,890 +73
29APR26 82.50 P 5.78 5.78 5.58 5.19 -0.52 37 11 2,797 -10
29APR26 85.00 P 6.58 6.71 6.58 6.81 -0.60 37 234 3,168 +136
29APR26 87.50 P 9.35 9.35 9.35 8.67 -0.55 37 10 3,740 +10
29APR26 90.00 P 10.60 10.60 10.60 10.67 -0.50 37 3 4,086 +1
29APR26 92.50 P 12.78 12.78 12.78 12.84 -0.55 38 45 3,598 -43
29APR26 95.00 P 15.00 15.00 15.00 15.18 -0.44 40 2 6,644 +2
29APR26 97.50 P 0.00 0.00 0.00 17.47 -0.57 40 5 4,024 +5
29APR26 100.00 P 0.00 0.00 0.00 20.13 -0.29 48 0 736 0
29APR26 102.50 P 0.00 0.00 0.00 22.23 -0.46 38 0 215 0
29APR26 105.00 P 0.00 0.00 0.00 24.70 -0.40 0 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 27.20 -0.37 0 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 29.70 -0.39 0 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 32.20 -0.37 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.70 -0.49 0 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 37.20 -0.38 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 39.70 -0.37 0 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 42.20 -0.38 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 44.70 -0.49 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 47.20 -0.49 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 49.70 -0.50 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 52.20 -0.49 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 54.70 -0.49 0 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 57.20 -0.49 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 59.70 -0.49 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 62.20 -0.49 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 64.70 -0.49 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 67.20 -0.49 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 69.70 -0.49 0 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 53 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28MAY26 48.00 P 0.11 0.11 0.11 0.01 0.00 42 14 22 +14
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28MAY26 50.00 P 0.13 0.13 0.13 0.01 -0.01 39 6 75 +5
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 60 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 -0.04 38 0 182 0
28MAY26 60.00 P 0.40 0.40 0.40 0.20 -0.05 38 3 810 0
28MAY26 62.50 P 0.00 0.00 0.00 0.36 -0.07 38 0 989 0
28MAY26 65.00 P 0.84 0.84 0.81 0.61 -0.11 38 51 1,445 0
28MAY26 67.50 P 1.17 1.19 1.06 0.97 -0.16 38 38 1,506 -10
28MAY26 70.00 P 1.63 1.63 1.50 1.47 -0.20 39 222 1,886 -168
28MAY26 72.50 P 2.23 2.23 2.07 2.13 -0.25 39 91 3,119 +60
28MAY26 75.00 P 3.22 3.22 2.85 2.89 -0.35 38 125 2,732 +118
28MAY26 77.50 P 4.05 4.07 3.80 3.80 -0.44 37 56 4,434 -14
28MAY26 80.00 P 5.24 5.24 4.98 4.96 -0.48 37 142 5,769 +45
28MAY26 82.50 P 6.90 6.90 6.63 6.32 -0.55 37 146 2,179 +61
28MAY26 85.00 P 7.70 7.98 7.64 7.88 -0.64 37 589 2,933 -48
28MAY26 87.50 P 0.00 0.00 0.00 9.62 -0.63 37 1 1,778 +1
28MAY26 90.00 P 0.00 0.00 0.00 11.60 -0.39 38 0 1,115 0
28MAY26 92.50 P 13.68 13.74 13.68 13.58 -0.38 38 60 902 0
28MAY26 95.00 P 0.00 0.00 0.00 15.69 -0.48 38 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 17.87 -0.48 38 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 20.14 -0.33 38 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 22.44 -0.32 38 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 24.80 -0.38 37 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 27.27 -0.30 38 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 29.72 -0.45 38 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 32.20 -0.41 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.70 -0.49 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 37.20 -0.39 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 39.70 -0.49 0 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 42.20 -0.40 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 44.70 -0.49 0 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 47.20 -0.49 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 49.70 -0.50 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 52.20 -0.49 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 54.70 -0.49 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 57.20 -0.49 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 59.70 -0.49 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 62.20 -0.49 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 64.70 -0.49 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 67.20 -0.49 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 69.70 -0.49 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 44 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 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 3,535 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 195 0
29JUN26 57.50 P 0.61 0.61 0.61 0.29 -0.07 39 1 300 0
29JUN26 60.00 P 0.80 0.80 0.75 0.49 -0.09 39 11 1,345 +1
29JUN26 62.50 P 1.08 1.08 0.98 0.76 -0.12 39 210 685 -10
29JUN26 65.00 P 1.47 1.47 1.30 1.15 -0.14 39 621 2,361 +320
29JUN26 67.50 P 1.92 1.92 1.72 1.65 -0.17 39 380 7,494 0
29JUN26 70.00 P 2.57 2.57 2.26 2.30 -0.20 39 294 8,819 0
29JUN26 72.50 P 3.22 3.22 2.94 3.04 -0.29 39 310 3,232 +20
29JUN26 75.00 P 4.11 4.11 3.75 3.92 -0.31 39 370 18,203 +30
29JUN26 77.50 P 5.14 5.14 4.68 4.93 -0.38 38 1,901 6,346 +473
29JUN26 80.00 P 6.42 6.50 5.87 6.07 -0.48 38 576 22,447 -147
29JUN26 82.50 P 7.90 7.90 7.20 7.42 -0.54 38 83 5,496 +22
29JUN26 85.00 P 9.50 9.50 8.75 8.95 -0.60 38 483 6,378 +413
29JUN26 87.50 P 0.00 0.00 0.00 10.62 -0.61 38 1 2,517 +1
29JUN26 90.00 P 0.00 0.00 0.00 12.44 -0.64 38 0 8,437 0
29JUN26 92.50 P 0.00 0.00 0.00 14.44 -0.70 39 0 4,090 0
29JUN26 95.00 P 0.00 0.00 0.00 16.52 -0.27 39 0 15,663 0
29JUN26 97.50 P 0.00 0.00 0.00 18.54 -0.30 39 0 7,350 0
29JUN26 100.00 P 0.00 0.00 0.00 20.72 -0.19 39 0 18,264 0
29JUN26 102.50 P 0.00 0.00 0.00 22.93 -0.58 39 0 5,172 0
29JUN26 105.00 P 0.00 0.00 0.00 25.19 -0.41 39 0 18,709 0
29JUN26 107.50 P 0.00 0.00 0.00 27.50 -0.55 38 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 29.84 -0.77 37 0 10,825 0
29JUN26 112.50 P 0.00 0.00 0.00 32.23 -0.53 36 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 34.74 -0.45 38 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 37.21 -0.38 38 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 40.11 -0.23 51 0 5,648 0
29JUN26 122.50 P 0.00 0.00 0.00 42.20 -0.40 0 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 44.70 -0.49 0 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 47.20 -0.49 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 49.70 -0.50 0 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 52.20 -0.49 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 54.70 -0.49 0 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 57.20 -0.49 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 59.70 -0.49 0 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 62.20 -0.49 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 64.70 -0.49 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 67.20 -0.49 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 69.70 -0.49 0 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 72.20 -0.49 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 74.70 -0.49 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.20 -0.49 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 79.70 -0.39 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.20 -0.49 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.70 -0.49 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.20 -0.49 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.70 -0.49 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.20 -0.49 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 94.70 -0.49 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.20 -0.49 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 99.70 -0.49 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.20 -0.49 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 104.70 -0.49 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.20 -0.37 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 109.70 -0.49 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.20 -0.49 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 114.70 -0.48 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.20 -0.48 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 119.70 -0.48 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 111 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 -0.06 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.30 -0.05 39 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 -0.07 39 0 821 0
29SEP26 52.50 P 0.00 0.00 0.00 0.55 -0.07 40 0 300 0
29SEP26 55.00 P 0.00 0.00 0.00 0.80 -0.11 39 0 322 0
29SEP26 57.50 P 1.53 1.53 1.53 1.13 -0.14 39 6 573 0
29SEP26 60.00 P 1.91 1.91 1.87 1.54 -0.18 40 8 1,422 +8
29SEP26 62.50 P 2.34 2.35 2.34 2.07 -0.19 40 8 780 +8
29SEP26 65.00 P 2.91 2.92 2.91 2.70 -0.23 40 8 1,903 +8
29SEP26 67.50 P 3.61 3.61 3.61 3.40 -0.28 40 4 499 +4
29SEP26 70.00 P 4.35 4.35 4.22 4.19 -0.31 39 4,068 11,996 +3,527
29SEP26 72.50 P 5.37 5.37 5.30 5.07 -0.32 39 60 1,282 0
29SEP26 75.00 P 6.27 6.27 6.27 6.05 -0.42 39 1 3,188 0
29SEP26 77.50 P 7.44 7.50 7.10 7.20 -0.43 39 223 3,814 +50
29SEP26 80.00 P 8.71 8.71 8.70 8.42 -0.49 38 50 8,523 +20
29SEP26 82.50 P 0.00 0.00 0.00 9.80 -0.50 38 0 3,648 0
29SEP26 85.00 P 11.51 11.51 11.45 11.29 -0.50 39 11 6,666 -1
29SEP26 87.50 P 0.00 0.00 0.00 12.92 -0.66 39 0 1,863 0
29SEP26 90.00 P 14.83 14.87 14.43 14.65 -0.69 39 120 4,584 +120
29SEP26 92.50 P 0.00 0.00 0.00 16.49 -0.70 39 0 2,916 0
29SEP26 95.00 P 19.00 19.00 18.10 18.38 -0.60 39 32 6,398 -2
29SEP26 97.50 P 0.00 0.00 0.00 20.34 -0.71 39 0 2,585 0
29SEP26 100.00 P 23.00 23.00 23.00 22.35 -0.72 40 10 6,630 -10
29SEP26 102.50 P 24.72 24.72 24.72 24.44 -0.73 40 30 3,856 0
29SEP26 105.00 P 26.70 26.70 26.70 26.55 -1.12 40 4 2,843 0
29SEP26 107.50 P 0.00 0.00 0.00 28.73 -0.79 40 0 783 0
29SEP26 110.00 P 31.00 31.26 31.00 30.91 -0.78 40 14 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 33.15 -0.76 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 35.41 -1.40 40 0 1,859 0
29SEP26 117.50 P 38.22 38.22 38.22 37.72 -1.49 39 3 102 0
29SEP26 120.00 P 0.00 0.00 0.00 40.11 -1.51 40 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 42.38 -1.69 38 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 44.75 -1.80 37 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 47.28 -1.76 39 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 49.73 -1.76 39 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 52.21 -1.59 39 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 54.70 -1.39 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 57.20 -0.49 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 59.70 -0.49 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 62.20 -0.49 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.70 -0.49 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 67.20 -0.49 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.70 -0.49 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.20 -0.49 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.70 -0.49 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.20 -0.49 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.70 -0.39 0 0 0 -1
30DEC26 37.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30DEC26 40.00 P 0.52 0.52 0.52 0.16 -0.04 40 10 11 +10
30DEC26 41.00 P 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.28 -0.07 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 -0.08 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 -0.09 39 0 15,276 0
30DEC26 46.00 P 0.00 0.00 0.00 0.46 -0.10 40 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.54 -0.11 39 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.63 -0.11 40 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 0.71 -0.15 39 0 324 0
30DEC26 50.00 P 1.37 1.37 1.37 0.83 -0.15 40 4 213 +4
30DEC26 52.50 P 0.00 0.00 0.00 1.14 -0.19 40 0 157 0
30DEC26 55.00 P 2.06 2.06 2.06 1.55 -0.20 40 30 378 0
30DEC26 57.50 P 2.45 2.45 2.45 2.03 -0.25 40 2 292 +2
30DEC26 60.00 P 3.00 3.00 3.00 2.58 -0.28 40 4 1,248 0
30DEC26 62.50 P 3.55 3.55 3.55 3.26 -0.32 40 5 1,121 +5
30DEC26 65.00 P 4.33 4.33 4.33 3.98 -0.38 40 2 668 +2
30DEC26 67.50 P 0.00 0.00 0.00 4.87 -0.30 40 0 473 0
30DEC26 70.00 P 0.00 0.00 0.00 5.73 -0.34 40 4,000 19,882 +3,926
30DEC26 72.50 P 6.93 6.93 6.93 6.70 -0.37 39 9 1,290 0
30DEC26 75.00 P 0.00 0.00 0.00 7.75 -0.41 39 0 1,473 0
30DEC26 77.50 P 0.00 0.00 0.00 8.92 -0.47 39 0 1,286 0
30DEC26 80.00 P 10.30 10.30 10.06 10.19 -0.51 39 6 9,824 -3
30DEC26 82.50 P 0.00 0.00 0.00 11.57 -0.53 39 0 2,259 0
30DEC26 85.00 P 0.00 0.00 0.00 13.04 -0.57 39 0 6,987 0
30DEC26 87.50 P 0.00 0.00 0.00 14.62 -0.57 39 0 934 0
30DEC26 90.00 P 16.68 16.68 16.23 16.34 -1.01 39 330 3,892 +180
30DEC26 92.50 P 0.00 0.00 0.00 18.13 -0.63 39 0 671 0
30DEC26 95.00 P 0.00 0.00 0.00 19.95 -0.67 39 0 2,668 0
30DEC26 97.50 P 0.00 0.00 0.00 21.84 -0.68 40 0 1,793 0
30DEC26 100.00 P 23.49 23.55 23.49 23.77 -1.18 40 60 4,473 +60
30DEC26 102.50 P 0.00 0.00 0.00 25.76 -1.04 40 0 274 0
30DEC26 105.00 P 0.00 0.00 0.00 27.82 -0.72 40 0 877 0
30DEC26 107.50 P 0.00 0.00 0.00 29.91 -0.73 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 32.04 -0.72 40 0 893 0
30DEC26 112.50 P 0.00 0.00 0.00 34.18 -0.73 40 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 36.37 -1.41 40 0 101 0
30DEC26 117.50 P 38.88 38.88 38.88 38.58 -1.51 40 1 61 +1
30DEC26 120.00 P 0.00 0.00 0.00 40.81 -1.60 40 0 229 0
30DEC26 122.50 P 0.00 0.00 0.00 43.10 -1.65 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 45.38 -1.75 40 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 47.69 -1.85 39 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 50.02 -1.95 39 0 145 0
30DEC26 132.50 P 0.00 0.00 0.00 52.37 -2.04 38 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.73 -2.16 37 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 57.29 -2.10 39 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 59.74 -0.45 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 62.21 -0.48 39 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 64.70 -1.13 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 67.20 -0.49 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.70 -0.49 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 72.20 -0.49 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 74.70 -0.49 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.20 -0.49 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.70 -0.39 0 0 133 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 66 0
30MAR27 38.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.27 -0.06 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.33 -0.06 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.45 -0.08 39 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.54 -0.08 39 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.62 -0.08 39 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 -0.09 39 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.81 -0.11 39 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.93 -0.12 39 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 1.06 -0.11 40 0 209 0
30MAR27 49.00 P 1.81 1.81 1.81 1.18 -0.13 39 6 199 +6
30MAR27 50.00 P 0.00 0.00 0.00 1.33 -0.15 39 0 208 0
30MAR27 52.50 P 2.31 2.31 2.29 1.75 -0.16 40 110 183 +31
30MAR27 55.00 P 2.82 2.82 2.82 2.25 -0.21 40 10 128 +10
30MAR27 57.50 P 3.15 3.15 3.15 2.82 -0.21 40 2 297 0
30MAR27 60.00 P 0.00 0.00 0.00 3.50 -0.26 40 0 76 0
30MAR27 62.50 P 0.00 0.00 0.00 4.23 -0.28 40 0 279 0
30MAR27 65.00 P 5.33 5.33 5.32 5.11 -0.31 40 8 254 +8
30MAR27 67.50 P 0.00 0.00 0.00 5.98 -0.29 40 0 196 0
30MAR27 70.00 P 6.85 6.85 6.85 6.88 -0.36 39 2 411 +2
30MAR27 72.50 P 8.00 8.00 8.00 7.91 -0.36 39 2 295 +2
30MAR27 75.00 P 9.23 9.23 9.23 8.96 -0.46 39 1 154 +1
30MAR27 77.50 P 0.00 0.00 0.00 10.18 -0.49 39 0 185 0
30MAR27 80.00 P 11.58 11.58 11.50 11.46 -0.47 39 9 52 +9
30MAR27 82.50 P 13.00 13.00 13.00 12.84 -0.52 38 1 28 +1
30MAR27 85.00 P 0.00 0.00 0.00 14.34 -0.53 38 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 15.86 -0.61 38 0 30 0
30MAR27 90.00 P 17.43 17.43 17.43 17.58 -0.51 39 85 117 +85
30MAR27 92.50 P 19.00 19.00 19.00 19.37 -0.11 39 1 75 +1
30MAR27 95.00 P 0.00 0.00 0.00 21.18 -0.59 39 0 12 0
30MAR27 97.50 P 0.00 0.00 0.00 23.04 -0.60 39 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 24.93 -0.61 39 0 157 0
30MAR27 102.50 P 26.65 26.65 26.65 26.88 -0.68 40 1 4 -1
30MAR27 105.00 P 0.00 0.00 0.00 28.87 -0.71 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.90 -0.70 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.97 -0.70 40 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.06 -0.71 40 0 1 0
TOTAL PUT 29,325 662,633 +6,149
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$ 12.49
30MAR26 6.75 C 0.00 0.00 0.00 5.75 +0.15 135 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.50 +0.15 127 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.25 +0.15 119 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.00 +0.15 111 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.75 +0.15 104 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.50 +0.15 97 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.25 +0.15 90 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.00 +0.15 83 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.75 +0.15 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.50 +0.15 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.25 +0.15 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.00 +0.15 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.75 +0.15 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.50 +0.15 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.00 +0.14 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.50 +0.11 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.05 +0.10 39 0 75 0
30MAR26 12.00 C 0.00 0.00 0.00 0.67 +0.08 41 0 18 0
30MAR26 12.50 C 0.32 0.40 0.32 0.38 +0.06 42 9 52 +2
30MAR26 13.00 C 0.20 0.20 0.20 0.20 +0.03 43 2 1,202 +2
30MAR26 13.50 C 0.10 0.10 0.10 0.10 +0.02 45 1 201 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 77 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.77 +0.16 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.52 +0.13 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.29 +0.13 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.04 +0.14 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.80 +0.14 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.56 +0.13 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.07 +0.13 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.63 +0.11 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.24 +0.10 36 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.91 +0.08 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.63 +0.06 36 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.42 +0.04 36 0 770 0
29APR26 13.50 C 0.30 0.30 0.30 0.28 +0.03 37 10 858 +10
29APR26 14.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 855 0
29APR26 14.50 C 0.12 0.12 0.12 0.10 +0.01 36 50 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.82 +0.14 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.57 +0.13 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.32 +0.12 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.10 +0.13 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.86 +0.12 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.63 +0.12 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.13 +0.13 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.71 +0.11 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.37 +0.13 35 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 1.04 +0.08 35 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.77 +0.07 35 0 90 0
28MAY26 13.00 C 0.63 0.63 0.63 0.54 +0.04 34 41 119 +41
28MAY26 13.50 C 0.46 0.46 0.46 0.38 +0.03 34 41 71 +41
28MAY26 14.00 C 0.33 0.33 0.33 0.25 +0.02 33 41 49 +41
28MAY26 14.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.53 +0.13 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.33 +0.15 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.06 +0.12 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.82 +0.12 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 +0.12 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.35 +0.13 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.13 +0.14 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.89 +0.11 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.67 +0.12 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.22 +0.15 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.80 +0.11 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.45 +0.09 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.15 +0.08 36 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 +0.06 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 +0.04 37 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.53 +0.03 37 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 0.00 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 0.00 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.82 +0.09 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 +0.06 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.35 +0.06 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 +0.07 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 +0.07 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.74 +0.08 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 +0.07 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.03 +0.10 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 +0.07 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 +0.11 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 +0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.01 +0.05 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 +0.05 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 +0.05 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.59 +0.04 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 +0.04 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 +0.03 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 +0.12 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.65 +0.12 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 +0.12 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.25 +0.13 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.06 +0.12 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.87 +0.11 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.49 +0.06 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.18 +0.05 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 +0.03 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 +0.13 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 +0.07 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 +0.06 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 +0.05 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.94 +0.05 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 +0.05 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 +0.04 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 +0.04 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 +0.03 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 +0.02 36 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 35 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.96 +0.15 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.76 +0.14 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.57 +0.14 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 +0.16 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.22 +0.15 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.06 +0.16 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 +0.15 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.46 +0.16 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 +0.10 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 +0.09 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 +0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.49 +0.08 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 +0.07 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 +0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.04 +0.06 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 +0.04 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 +0.04 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
TOTAL CALL 195 24,329 +138
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 134 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 273 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 530 0
30MAR26 12.00 P 0.25 0.25 0.25 0.19 -0.06 43 25 326 +25
30MAR26 12.50 P 0.00 0.00 0.00 0.41 -0.08 45 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 0.72 -0.12 45 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.12 -0.14 48 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.58 -0.14 53 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.02 -0.14 46 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.53 -0.13 59 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.02 -0.17 62 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.53 -0.15 76 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.03 -0.15 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.51 -0.18 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.01 -0.18 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.51 -0.18 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.01 -0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.51 -0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.01 -0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.51 -0.18 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.51 -0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.51 -0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.51 -0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.51 -0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.23 -0.05 37 0 204 0
29APR26 12.00 P 0.00 0.00 0.00 0.39 -0.06 37 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.61 -0.09 36 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 0.91 -0.10 37 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.25 -0.12 36 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.65 -0.13 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.08 -0.15 36 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.57 -0.13 41 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.04 -0.15 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.53 -0.15 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.04 -0.15 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.51 -0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.01 -0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.51 -0.18 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.01 -0.18 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.39 -0.07 32 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 0.60 -0.08 32 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 0.86 -0.10 32 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.17 -0.11 31 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.53 -0.17 31 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 1.97 -0.14 33 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.33 -0.14 26 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.77 -0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.69 -0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.16 -0.15 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.64 -0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.12 -0.30 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.77 +0.03 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.27 +0.05 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.03 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 -0.04 36 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.05 36 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 -0.06 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 -0.08 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.07 -0.09 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 -0.10 35 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 -0.16 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 -0.15 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.51 -0.09 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.95 -0.08 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.39 -0.09 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.86 -0.08 35 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.27 -0.13 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.75 -0.13 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.23 -0.19 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.77 -0.08 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.27 -0.06 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.69 -0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.18 -0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.67 -0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.65 -0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.64 -0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.74 -0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.74 -0.04 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.05 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 -0.05 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 -0.06 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 -0.06 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.09 37 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 -0.09 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.79 -0.10 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 -0.10 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.49 -0.11 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.88 -0.09 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.29 -0.12 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.72 -0.11 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.16 -0.10 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 -0.10 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.07 -0.09 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.53 -0.09 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.01 -0.08 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.48 -0.07 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.95 -0.08 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.41 -0.12 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.90 -0.09 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.87 -0.09 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.83 -0.11 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.84 -0.05 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.02 36 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.03 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 -0.04 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.04 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.05 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 -0.05 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 -0.07 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.39 -0.07 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 -0.08 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 -0.09 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.31 -0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.08 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.04 -0.11 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.44 -0.11 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.85 -0.11 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.28 -0.11 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.70 -0.01 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.07 -0.09 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.53 -0.19 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.01 -0.17 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.48 -0.16 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.95 -0.16 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.41 -0.17 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.90 -0.15 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.87 -0.14 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.83 -0.15 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.84 -0.11 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.04 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.45 -0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.52 -0.03 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 -0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 -0.03 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 -0.04 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 -0.05 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.28 -0.08 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.55 -0.07 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 -0.09 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.14 -0.09 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.47 -0.10 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.83 -0.09 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.11 -0.19 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.48 -0.20 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.87 -0.22 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.28 -0.23 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.70 -0.23 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 -0.24 35 0 0 0
TOTAL PUT 25 7,514 +25
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$ 35.14
20MAR26 16.00 C 0.00 0.00 0.00 19.17 -0.20 458 0 0 0
20MAR26 16.50 C 0.00 0.00 0.00 18.67 -0.20 442 0 0 0
20MAR26 17.00 C 0.00 0.00 0.00 18.17 -0.20 425 0 0 0
20MAR26 17.50 C 0.00 0.00 0.00 17.67 -0.20 410 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 17.17 -0.20 394 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 16.67 -0.20 379 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 16.17 -0.20 365 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 15.67 -0.20 351 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 15.17 -0.20 337 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 14.17 -0.20 310 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 13.17 -0.20 284 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 12.17 -0.20 260 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 11.18 -0.19 248 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 10.18 -0.19 224 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 9.18 -0.19 201 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 8.18 -0.20 179 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 7.18 -0.20 157 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 6.18 -0.20 136 0 0 0
20MAR26 30.00 C 4.75 5.15 4.75 5.18 -0.36 116 18 2 -4
20MAR26 31.00 C 0.00 0.00 0.00 4.19 -0.31 100 0 119 0
20MAR26 32.00 C 0.00 0.00 0.00 3.28 -0.14 103 0 75 0
20MAR26 33.00 C 2.06 2.13 1.72 2.25 -0.18 71 310 259 +18
20MAR26 34.00 C 1.35 1.45 1.00 1.35 -0.21 60 133 2,439 +10
20MAR26 35.00 C 0.90 0.90 0.43 0.69 -0.17 59 592 890 +10
20MAR26 36.00 C 0.43 0.44 0.20 0.34 -0.10 65 1,271 1,513 +296
20MAR26 37.00 C 0.22 0.22 0.10 0.18 -0.04 73 1,210 1,231 +272
20MAR26 38.00 C 0.06 0.08 0.04 0.10 0.00 81 519 656 +201
20MAR26 39.00 C 0.02 0.05 0.02 0.06 +0.01 89 572 780 +372
20MAR26 40.00 C 0.00 0.00 0.00 0.03 +0.01 92 0 173 0
20MAR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 100 0 175 0
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
20MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 11.18 -0.20 110 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 10.18 -0.20 99 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 9.18 -0.20 89 0 0 0
27MAR26 27.00 C 0.00 0.00 0.00 8.18 -0.20 79 0 0 0
27MAR26 28.00 C 0.00 0.00 0.00 7.18 -0.20 69 0 0 0
27MAR26 29.00 C 0.00 0.00 0.00 6.18 -0.21 59 0 0 0
27MAR26 30.00 C 0.00 0.00 0.00 5.19 -0.35 53 0 4 0
27MAR26 31.00 C 0.00 0.00 0.00 4.23 -0.27 51 0 0 0
27MAR26 32.00 C 0.00 0.00 0.00 3.32 -0.21 51 0 0 0
27MAR26 33.00 C 2.19 2.37 2.05 2.40 -0.36 44 270 195 +150
27MAR26 34.00 C 1.44 1.80 1.44 1.77 -0.15 50 174 182 +55
27MAR26 35.00 C 1.13 1.19 0.92 1.15 -0.21 48 127 124 -83
27MAR26 36.00 C 0.70 0.75 0.54 0.75 -0.11 50 130 161 +52
27MAR26 37.00 C 0.55 0.55 0.35 0.46 -0.07 51 138 345 +119
27MAR26 38.00 C 0.30 0.30 0.22 0.28 -0.03 52 136 227 +88
27MAR26 39.00 C 0.21 0.21 0.14 0.16 -0.01 53 57 204 +53
27MAR26 40.00 C 0.09 0.11 0.09 0.10 +0.01 55 168 229 -10
27MAR26 41.00 C 0.08 0.09 0.08 0.06 +0.01 57 6 11 +6
27MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.17 -0.20 175 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.67 -0.21 168 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.17 -0.21 162 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.67 -0.21 155 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.17 -0.21 149 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.67 -0.21 143 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.17 -0.21 137 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.67 -0.21 131 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.17 -0.21 125 0 702 0
30MAR26 21.00 C 0.00 0.00 0.00 14.17 -0.21 114 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.17 -0.21 104 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.17 -0.21 94 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.18 -0.20 92 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.18 -0.20 83 2,000 14,470 -1,942
30MAR26 26.00 C 0.00 0.00 0.00 9.18 -0.20 74 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 8.18 -0.21 65 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.23 -0.16 71 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 6.19 -0.21 52 0 118 0
30MAR26 30.00 C 0.00 0.00 0.00 5.22 -0.32 51 0 671 0
30MAR26 31.00 C 0.00 0.00 0.00 4.27 -0.23 49 0 384 0
30MAR26 32.00 C 2.95 2.95 2.95 3.37 -0.19 47 1 2,822 0
30MAR26 33.00 C 2.33 2.50 2.10 2.62 -0.14 50 269 2,943 -81
30MAR26 34.00 C 1.63 1.87 1.44 1.79 -0.18 44 387 2,624 +76
30MAR26 35.00 C 1.35 1.35 0.92 1.20 -0.16 43 1,070 19,624 -250
30MAR26 36.00 C 0.72 0.81 0.60 0.78 -0.12 44 843 8,709 +176
30MAR26 37.00 C 0.47 0.53 0.38 0.49 -0.09 45 520 5,836 -66
30MAR26 38.00 C 0.35 0.35 0.24 0.29 -0.09 45 571 9,612 +231
30MAR26 39.00 C 0.28 0.28 0.15 0.16 -0.08 46 233 10,621 +12
30MAR26 40.00 C 0.14 0.16 0.11 0.10 -0.06 47 3,329 29,155 +665
30MAR26 41.00 C 0.08 0.11 0.08 0.06 -0.04 49 218 7,167 +40
30MAR26 42.00 C 0.05 0.08 0.05 0.03 -0.04 49 185 7,089 -21
30MAR26 43.00 C 0.04 0.04 0.04 0.02 -0.02 51 5 5,093 0
30MAR26 44.00 C 0.04 0.04 0.03 0.01 -0.02 51 30 10,687 0
30MAR26 45.00 C 0.02 0.02 0.02 0.01 -0.01 55 51 12,691 0
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 60 7 3,629 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,308 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15,755 0
30MAR26 49.00 C 0.01 0.01 0.01 0.01 0.00 72 33 9,724 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 76 10 21,701 -10
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 12,619 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 22,569 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 123 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 130 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 159 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 164 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 174 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 179 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 183 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 188 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 192 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 196 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 200 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 204 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 208 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1,603 0
29APR26 16.00 C 0.00 0.00 0.00 19.18 -0.23 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 18.68 -0.23 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 18.18 -0.20 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 17.69 -0.19 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.19 -0.19 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.67 -0.25 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 16.17 -0.21 0 0 563 0
29APR26 19.50 C 0.00 0.00 0.00 15.70 -0.18 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.20 -0.18 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.21 -0.17 58 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.17 -0.21 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 12.17 -0.23 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 11.24 -0.17 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.21 -0.23 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.24 -0.22 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.33 -0.17 48 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 7.37 -0.17 45 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 6.44 -0.20 44 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 5.50 -0.21 40 0 792 0
29APR26 31.00 C 0.00 0.00 0.00 4.70 -0.30 41 0 277 0
29APR26 32.00 C 0.00 0.00 0.00 3.88 -0.17 40 0 2,127 0
29APR26 33.00 C 3.27 3.27 2.85 3.16 -0.10 39 7 754 -6
29APR26 34.00 C 2.32 2.55 2.20 2.54 -0.13 39 345 1,914 +52
29APR26 35.00 C 2.10 2.10 1.68 1.95 -0.15 38 1,889 4,277 -291
29APR26 36.00 C 1.46 1.57 1.30 1.49 -0.13 38 498 4,621 +240
29APR26 37.00 C 1.11 1.20 0.98 1.16 -0.09 39 329 3,575 -102
29APR26 38.00 C 0.86 0.93 0.76 0.88 -0.09 39 163 4,936 +71
29APR26 39.00 C 0.66 0.69 0.57 0.67 -0.07 40 142 2,855 +99
29APR26 40.00 C 0.55 0.55 0.44 0.50 -0.04 40 226 4,581 +115
29APR26 41.00 C 0.36 0.43 0.36 0.37 -0.03 40 23 1,652 -10
29APR26 42.00 C 0.28 0.34 0.28 0.27 -0.02 41 31 2,490 +26
29APR26 43.00 C 0.22 0.25 0.22 0.20 -0.01 41 152 1,337 +52
29APR26 44.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 796 0
29APR26 45.00 C 0.16 0.17 0.13 0.10 -0.01 42 59 1,329 +1
29APR26 46.00 C 0.00 0.00 0.00 0.08 0.00 43 0 1,776 0
29APR26 47.00 C 0.10 0.10 0.10 0.06 0.00 43 10 976 0
29APR26 48.00 C 0.09 0.09 0.09 0.04 0.00 43 18 1,462 +18
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 44 0 389 0
29APR26 50.00 C 0.07 0.07 0.06 0.02 0.00 43 36 2,858 +18
29APR26 52.50 C 0.05 0.05 0.05 0.01 0.00 45 30 2,473 +30
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 588 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,377 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 161 0
29APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 65 10 403 +10
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 19.18 -0.23 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 18.68 -0.23 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 18.18 -0.23 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 17.69 -0.22 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 17.19 -0.23 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 16.67 -0.25 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 16.25 -0.17 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 15.70 -0.23 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.28 -0.15 60 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.21 -0.23 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.32 -0.16 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.35 -0.16 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.39 -0.16 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.40 -0.18 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.47 -0.15 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.54 -0.15 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.62 -0.15 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.73 -0.14 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.85 -0.21 40 0 38 0
28MAY26 31.00 C 0.00 0.00 0.00 5.07 -0.20 40 0 392 0
28MAY26 32.00 C 0.00 0.00 0.00 4.33 -0.20 39 0 942 0
28MAY26 33.00 C 0.00 0.00 0.00 3.66 -0.20 38 0 309 0
28MAY26 34.00 C 2.91 3.07 2.84 3.07 -0.26 38 133 1,238 +60
28MAY26 35.00 C 2.46 2.57 2.35 2.55 -0.13 38 201 2,510 -35
28MAY26 36.00 C 1.95 2.12 1.87 2.10 -0.12 38 269 807 -22
28MAY26 37.00 C 1.64 1.70 1.54 1.73 -0.08 39 100 771 +19
28MAY26 38.00 C 1.45 1.45 1.45 1.42 -0.07 39 7 1,220 0
28MAY26 39.00 C 1.25 1.25 1.03 1.14 -0.10 39 103 1,562 +43
28MAY26 40.00 C 0.85 0.98 0.82 0.92 -0.09 39 56 5,053 +50
28MAY26 41.00 C 0.78 0.78 0.70 0.73 -0.09 39 61 1,442 +50
28MAY26 42.00 C 0.00 0.00 0.00 0.58 -0.08 39 0 1,012 0
28MAY26 43.00 C 0.56 0.56 0.55 0.46 -0.07 40 505 837 +342
28MAY26 44.00 C 0.00 0.00 0.00 0.36 -0.06 40 0 586 0
28MAY26 45.00 C 0.37 0.40 0.34 0.29 -0.05 40 158 3,104 +50
28MAY26 46.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 94 0
28MAY26 48.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 202 0
28MAY26 52.50 C 0.14 0.14 0.14 0.05 -0.02 42 1 73 +1
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 302 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 231 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 123 0
28MAY26 75.00 C 0.01 0.01 0.01 0.01 0.00 60 1 54 +1
29JUN26 16.00 C 0.00 0.00 0.00 19.30 -0.13 68 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.79 -0.16 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.31 -0.13 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.81 -0.14 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.31 -0.16 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.82 -0.15 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.33 -0.16 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.85 -0.14 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.37 -0.13 56 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 14.40 -0.14 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.44 -0.14 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.50 -0.12 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.52 -0.15 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.58 -0.13 46 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 9.65 -0.13 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.74 -0.14 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.86 -0.18 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.01 -0.18 40 0 24 0
29JUN26 30.00 C 6.20 6.20 6.20 6.13 -0.20 38 1 68 -1
29JUN26 31.00 C 0.00 0.00 0.00 5.39 -0.19 38 4,000 4,335 +4,000
29JUN26 32.00 C 4.45 4.45 4.45 4.70 -0.19 37 1 1,075 0
29JUN26 33.00 C 3.82 3.82 3.82 4.07 -0.19 37 7 1,288 0
29JUN26 34.00 C 3.32 3.53 3.32 3.52 -0.20 38 34 3,259 -29
29JUN26 35.00 C 2.97 3.07 2.75 3.00 -0.14 37 990 2,991 -220
29JUN26 36.00 C 2.52 2.59 2.30 2.56 -0.14 38 134 3,397 +63
29JUN26 37.00 C 2.21 2.21 2.21 2.18 -0.09 38 1 3,109 0
29JUN26 38.00 C 1.71 1.85 1.68 1.83 -0.12 38 79 5,541 -60
29JUN26 39.00 C 1.55 1.58 1.44 1.55 -0.09 38 85 1,433 -37
29JUN26 40.00 C 1.34 1.37 1.20 1.32 -0.09 38 280 4,694 +134
29JUN26 41.00 C 1.06 1.12 1.06 1.10 -0.08 39 143 5,729 +14
29JUN26 42.00 C 0.00 0.00 0.00 0.92 -0.06 39 0 5,686 0
29JUN26 43.00 C 0.83 0.83 0.78 0.76 -0.06 39 14 2,860 0
29JUN26 44.00 C 0.65 0.75 0.65 0.63 -0.05 39 501 4,482 +86
29JUN26 45.00 C 0.57 0.63 0.57 0.53 -0.03 39 10 12,745 +5
29JUN26 46.00 C 0.55 0.55 0.55 0.43 -0.03 39 4 1,438 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 1,869 0
29JUN26 48.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 4,696 0
29JUN26 49.00 C 0.36 0.36 0.36 0.24 -0.02 40 7 3,638 -7
29JUN26 50.00 C 0.30 0.30 0.30 0.20 -0.01 40 20 27,165 +20
29JUN26 52.50 C 0.00 0.00 0.00 0.13 0.00 41 0 4,331 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 0.00 41 0 10,634 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 0.00 41 0 3,657 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 41 0 25,078 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 42 0 4,403 0
29JUN26 65.00 C 0.09 0.09 0.09 0.01 0.00 41 52 14,070 -52
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15,255 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 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 62 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 65 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 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 19.49 -0.14 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.01 -0.14 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.52 -0.15 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.05 -0.15 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.58 -0.14 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.10 -0.14 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.63 -0.14 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.15 -0.14 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.68 -0.14 51 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 14.74 -0.14 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.81 -0.15 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 12.89 -0.15 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 11.99 -0.15 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 11.11 -0.15 43 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 10.26 -0.16 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.43 -0.15 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.63 -0.14 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 7.71 -0.30 38 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 7.20 -0.08 40 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 6.46 -0.17 39 0 100 0
29SEP26 32.00 C 5.54 5.54 5.54 5.88 -0.09 39 8 128 +8
29SEP26 33.00 C 0.00 0.00 0.00 5.37 +0.02 40 0 311 0
29SEP26 34.00 C 4.84 4.84 4.84 4.68 -0.16 38 1 155 +1
29SEP26 35.00 C 4.23 4.28 4.18 4.23 -0.12 38 52 2,817 +25
29SEP26 36.00 C 0.00 0.00 0.00 3.78 -0.12 38 0 5,667 0
29SEP26 37.00 C 0.00 0.00 0.00 3.38 -0.11 38 0 1,488 0
29SEP26 38.00 C 2.82 2.82 2.82 3.02 -0.11 38 1 7,414 -1
29SEP26 39.00 C 0.00 0.00 0.00 2.70 -0.11 38 0 6,121 0
29SEP26 40.00 C 2.31 2.43 2.31 2.42 -0.09 39 10 3,299 +4
29SEP26 41.00 C 2.07 2.07 2.03 2.17 -0.10 39 2 998 +2
29SEP26 42.00 C 1.82 1.82 1.82 1.95 -0.08 39 1 1,362 0
29SEP26 43.00 C 1.64 1.64 1.64 1.73 -0.11 39 1 1,490 0
29SEP26 44.00 C 0.00 0.00 0.00 1.54 -0.10 39 0 2,748 0
29SEP26 45.00 C 1.30 1.34 1.30 1.37 -0.10 39 33 3,076 +32
29SEP26 46.00 C 0.00 0.00 0.00 1.22 -0.09 39 0 1,592 0
29SEP26 47.00 C 0.00 0.00 0.00 1.09 -0.08 40 0 1,428 0
29SEP26 48.00 C 1.09 1.09 1.09 0.97 -0.08 40 1 2,007 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 -0.08 40 0 2,465 0
29SEP26 50.00 C 0.86 0.94 0.86 0.77 -0.07 40 27 17,276 +27
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.06 40 0 3,004 0
29SEP26 55.00 C 0.60 0.64 0.60 0.43 -0.06 41 47 7,620 -15
29SEP26 57.50 C 0.00 0.00 0.00 0.33 -0.05 41 0 661 0
29SEP26 60.00 C 0.47 0.47 0.47 0.25 -0.04 41 21 6,925 +21
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 909 0
29SEP26 65.00 C 0.36 0.36 0.36 0.15 -0.03 42 27 2,669 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 400 0
29SEP26 70.00 C 0.28 0.28 0.28 0.09 -0.03 43 35 414 +35
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,076 0
29SEP26 77.50 C 0.18 0.18 0.18 0.05 -0.01 44 21 386 -21
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 258 0
30DEC26 16.00 C 0.00 0.00 0.00 19.73 -0.24 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.26 -0.24 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.79 -0.24 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.31 -0.25 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.86 -0.24 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.38 -0.15 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.92 -0.14 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.46 -0.25 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.01 -0.15 49 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 15.10 -0.26 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.22 -0.25 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.36 -0.24 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.52 -0.14 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.69 -0.15 43 0 139 0
30DEC26 26.00 C 10.50 10.50 10.50 10.88 +0.20 42 1 43 0
30DEC26 27.00 C 0.00 0.00 0.00 10.11 -0.18 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 9.37 -0.13 41 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 8.65 -0.14 40 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 8.06 -0.14 40 0 128 0
30DEC26 31.00 C 0.00 0.00 0.00 7.33 -0.13 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.72 -0.17 39 0 104 0
30DEC26 33.00 C 0.00 0.00 0.00 6.17 -0.15 39 0 982 0
30DEC26 34.00 C 0.00 0.00 0.00 5.64 -0.10 38 0 488 0
30DEC26 35.00 C 5.10 5.10 5.10 5.09 -0.14 38 2 842 -2
30DEC26 36.00 C 4.68 4.79 4.50 4.76 -0.11 38 48 7,505 +41
30DEC26 37.00 C 0.00 0.00 0.00 4.37 -0.09 39 0 3,403 0
30DEC26 38.00 C 3.88 3.88 3.81 3.99 -0.09 39 33 3,847 -30
30DEC26 39.00 C 0.00 0.00 0.00 3.66 -0.09 39 0 1,319 0
30DEC26 40.00 C 3.12 3.35 3.11 3.33 -0.13 39 11 847 +11
30DEC26 41.00 C 2.85 2.85 2.85 3.08 -0.09 39 2 2,238 0
30DEC26 42.00 C 2.78 2.78 2.78 2.81 -0.11 39 50 1,393 +50
30DEC26 43.00 C 2.50 2.50 2.50 2.58 -0.11 39 4 221 +4
30DEC26 44.00 C 0.00 0.00 0.00 2.37 -0.09 39 0 483 0
30DEC26 45.00 C 2.04 2.20 2.04 2.16 -0.06 39 101 3,129 +13
30DEC26 46.00 C 1.91 1.99 1.91 1.98 -0.08 39 25 131 +5
30DEC26 47.00 C 1.87 1.87 1.83 1.81 -0.08 39 100 186 +14
30DEC26 48.00 C 0.00 0.00 0.00 1.65 -0.08 39 0 142 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 -0.07 40 0 153 0
30DEC26 50.00 C 1.57 1.57 1.49 1.39 -0.06 40 11 1,112 +11
30DEC26 52.50 C 1.17 1.17 1.17 1.11 -0.06 40 5 1,615 +5
30DEC26 55.00 C 1.15 1.15 1.15 0.89 -0.05 40 10 1,700 +10
30DEC26 57.50 C 0.93 0.93 0.93 0.72 -0.04 40 57 362 +57
30DEC26 60.00 C 0.83 0.83 0.83 0.58 -0.04 41 13 837 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 -0.03 41 0 332 0
30DEC26 65.00 C 0.66 0.66 0.63 0.39 -0.03 41 20 123 +19
30DEC26 67.50 C 0.00 0.00 0.00 0.32 -0.02 41 0 157 0
30DEC26 70.00 C 0.52 0.52 0.52 0.26 -0.02 41 26 128 -2
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.02 42 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 479 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 393 0
30MAR27 16.00 C 0.00 0.00 0.00 19.94 -0.17 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.48 -0.16 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.04 -0.14 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.58 -0.15 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.13 -0.15 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.68 -0.15 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.23 -0.17 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.78 -0.15 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.34 -0.15 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.48 -0.16 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.63 -0.16 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.82 -0.13 44 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 12.99 -0.13 43 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 12.21 -0.12 43 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 11.44 -0.12 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.71 -0.12 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 9.99 -0.15 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 9.31 -0.16 40 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 8.66 -0.16 39 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 8.05 -0.16 39 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 7.48 -0.17 39 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 6.62 -0.49 36 0 3,824 0
30MAR27 34.00 C 0.00 0.00 0.00 6.43 -0.16 38 0 4,841 0
30MAR27 35.00 C 0.00 0.00 0.00 5.96 +0.03 38 0 1,164 0
30MAR27 36.00 C 5.60 5.60 5.60 5.55 -0.18 38 2 12 +2
30MAR27 37.00 C 0.00 0.00 0.00 5.14 -0.13 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 4.77 -0.14 38 0 55 0
30MAR27 39.00 C 0.00 0.00 0.00 4.43 -0.13 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.11 -0.18 39 0 70 0
30MAR27 41.00 C 0.00 0.00 0.00 3.81 -0.12 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.53 -0.13 39 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 3.26 -0.14 39 0 206 0
30MAR27 44.00 C 0.00 0.00 0.00 3.01 -0.14 38 0 100 0
30MAR27 45.00 C 0.00 0.00 0.00 2.78 -0.13 38 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.57 -0.12 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.38 -0.11 39 0 13 0
30MAR27 48.00 C 0.00 0.00 0.00 2.19 -0.11 38 0 10 0
30MAR27 49.00 C 0.00 0.00 0.00 2.03 -0.09 39 0 1 0
30MAR27 50.00 C 1.95 1.95 1.95 1.87 -0.09 38 10 60 0
TOTAL CALL 28,338 754,751 +5,561
20MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
20MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
20MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
20MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 200 0
20MAR26 30.00 P 0.01 0.01 0.01 0.01 0.00 95 20 167 +20
20MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 86 0 209 0
20MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 77 0 458 0
20MAR26 33.00 P 0.08 0.12 0.07 0.10 -0.01 71 125 432 -29
20MAR26 34.00 P 0.24 0.35 0.17 0.24 0.00 64 477 1,009 +6
20MAR26 35.00 P 0.44 0.83 0.43 0.54 +0.03 58 915 1,771 -214
20MAR26 36.00 P 1.30 1.60 1.08 1.25 +0.20 70 262 244 +78
20MAR26 37.00 P 2.02 2.09 1.93 2.08 +0.25 79 225 81 0
20MAR26 38.00 P 0.00 0.00 0.00 2.96 +0.14 81 0 30 0
20MAR26 39.00 P 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 4.89 +0.23 95 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 5.88 +0.24 103 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 6.88 +0.24 116 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 7.87 +0.23 119 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 8.87 +0.23 131 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 9.87 +0.23 142 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 10.86 +0.22 0 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 11.86 +0.22 0 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 12.86 +0.22 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 13.86 +0.22 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 14.86 +0.22 0 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
27MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 53 0 53 0
27MAR26 31.00 P 0.09 0.11 0.09 0.08 +0.01 53 17 80 +17
27MAR26 32.00 P 0.19 0.23 0.19 0.16 +0.01 51 18 40 +17
27MAR26 33.00 P 0.33 0.39 0.30 0.31 +0.01 49 155 141 +24
27MAR26 34.00 P 0.55 0.78 0.55 0.56 +0.01 47 165 166 +92
27MAR26 35.00 P 0.91 1.21 0.91 0.96 0.00 47 60 133 +36
27MAR26 36.00 P 1.95 1.95 1.51 1.54 +0.07 47 99 70 +47
27MAR26 37.00 P 2.31 2.31 2.30 2.22 +0.07 46 90 90 +90
27MAR26 38.00 P 3.10 3.10 3.10 3.10 +0.09 51 1 1 +1
27MAR26 39.00 P 0.00 0.00 0.00 3.99 +0.23 52 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 4.93 +0.23 53 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 5.90 +0.24 56 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 6.97 +0.27 74 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 7.96 +0.23 81 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 8.96 +0.24 88 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 271 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 2,000 14,678 -2,000
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 761 0
30MAR26 27.00 P 0.02 0.02 0.02 0.01 0.00 61 20 972 -20
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,110 0
30MAR26 29.00 P 0.07 0.07 0.07 0.03 +0.01 54 1,728 4,334 -41
30MAR26 30.00 P 0.09 0.10 0.08 0.05 +0.01 50 63 6,094 +34
30MAR26 31.00 P 0.14 0.15 0.11 0.11 +0.02 49 265 5,133 +181
30MAR26 32.00 P 0.22 0.26 0.19 0.20 +0.02 47 710 8,184 +5
30MAR26 33.00 P 0.38 0.45 0.34 0.36 +0.04 45 409 8,198 -103
30MAR26 34.00 P 0.54 0.78 0.54 0.62 +0.03 44 197 9,625 -13
30MAR26 35.00 P 0.95 1.26 0.95 1.03 +0.07 43 1,414 25,483 -645
30MAR26 36.00 P 1.64 1.91 1.56 1.58 +0.05 43 632 8,705 -6
30MAR26 37.00 P 2.41 2.60 2.41 2.24 +0.06 41 101 8,266 -36
30MAR26 38.00 P 3.15 3.15 3.15 3.10 +0.05 44 30 6,053 -30
30MAR26 39.00 P 0.00 0.00 0.00 3.99 +0.06 45 0 8,875 0
30MAR26 40.00 P 5.20 5.20 5.20 4.93 +0.16 47 2,003 24,961 -250
30MAR26 41.00 P 0.00 0.00 0.00 5.90 +0.18 49 0 5,811 0
30MAR26 42.00 P 0.00 0.00 0.00 7.00 +0.18 68 1 17,760 -1
30MAR26 43.00 P 7.50 7.50 7.50 7.96 +0.21 70 3 3,970 0
30MAR26 44.00 P 9.45 9.45 9.45 9.13 +0.40 94 1 1,302 -1
30MAR26 45.00 P 0.00 0.00 0.00 9.89 +0.16 69 0 836 0
30MAR26 46.00 P 0.00 0.00 0.00 10.89 +0.16 75 0 834 0
30MAR26 47.00 P 12.04 12.04 12.01 11.89 +0.16 80 44 800 +44
30MAR26 48.00 P 13.04 13.04 12.89 13.00 +0.20 105 139 5,718 -51
30MAR26 49.00 P 13.96 14.01 13.96 13.89 +0.15 89 30 492 +30
30MAR26 50.00 P 15.04 15.04 14.96 14.89 +0.15 93 63 3,219 0
30MAR26 52.50 P 17.46 17.46 17.46 17.39 +0.16 104 19 2,739 0
30MAR26 55.00 P 19.96 19.99 19.87 19.89 +0.15 114 184 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 22.47 +0.24 144 0 492 0
30MAR26 60.00 P 25.15 25.40 24.95 24.86 +0.12 0 190 1,605 -190
30MAR26 62.50 P 0.00 0.00 0.00 27.42 +0.18 152 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.92 +0.18 160 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.39 +0.15 158 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.92 +0.18 176 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.39 +0.16 172 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.89 +0.15 179 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.39 +0.15 186 0 0 0
30MAR26 80.00 P 44.88 44.88 44.88 44.89 +0.15 192 35 623 0
30MAR26 82.50 P 0.00 0.00 0.00 47.39 +0.15 199 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.89 +0.15 205 0 0 0
30MAR26 87.50 P 52.38 52.38 52.38 52.39 +0.15 211 30 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.89 +0.15 217 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.39 +0.15 222 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.89 +0.17 227 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.39 +0.15 232 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.89 +0.15 237 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.39 +0.15 242 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.89 +0.15 247 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.39 +0.20 251 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.89 +0.16 256 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 86 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 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 74 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 50 0 692 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 504 0
29APR26 25.00 P 0.07 0.08 0.07 0.02 0.00 45 2 2,947 +2
29APR26 26.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1,176 0
29APR26 27.00 P 0.12 0.13 0.11 0.06 0.00 43 59 1,544 +59
29APR26 28.00 P 0.17 0.17 0.16 0.10 0.00 42 24 1,248 0
29APR26 29.00 P 0.24 0.24 0.22 0.17 +0.01 41 278 1,560 0
29APR26 30.00 P 0.33 0.34 0.29 0.28 +0.01 41 286 4,086 +12
29APR26 31.00 P 0.47 0.52 0.43 0.43 +0.01 40 149 3,288 -22
29APR26 32.00 P 0.66 0.73 0.63 0.62 +0.02 39 37 4,052 +16
29APR26 33.00 P 0.95 1.03 0.86 0.88 +0.03 38 280 4,066 +76
29APR26 34.00 P 1.20 1.47 1.14 1.22 +0.01 37 1,273 4,697 +747
29APR26 35.00 P 1.75 1.97 1.66 1.68 +0.05 37 672 7,423 -129
29APR26 36.00 P 2.28 2.55 2.21 2.23 +0.07 37 334 3,449 -92
29APR26 37.00 P 0.00 0.00 0.00 2.89 +0.01 38 0 3,799 0
29APR26 38.00 P 3.60 3.61 3.60 3.65 +0.13 39 6 1,936 0
29APR26 39.00 P 4.62 4.65 4.62 4.37 +0.22 38 31 2,022 +30
29APR26 40.00 P 0.00 0.00 0.00 5.34 +0.40 42 10 296 0
29APR26 41.00 P 0.00 0.00 0.00 6.19 +0.12 42 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 7.07 +0.25 42 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 8.04 +0.17 44 0 76 0
29APR26 44.00 P 0.00 0.00 0.00 9.13 +0.32 52 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 9.92 +0.15 44 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 10.89 +0.15 44 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 11.89 +0.16 47 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 13.00 +0.20 59 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.94 +0.20 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.89 +0.15 55 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.39 +0.16 61 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.90 +0.16 68 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.47 +0.23 82 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.94 +0.20 84 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.42 +0.18 87 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.92 +0.18 92 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.39 +0.15 92 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.92 +0.18 101 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.39 +0.15 100 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.89 +0.15 104 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.39 +0.15 108 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.89 +0.15 112 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 0.05 0.05 0.05 0.01 0.00 46 6 11 +6
28MAY26 22.00 P 0.07 0.07 0.06 0.02 0.00 46 7 17 +7
28MAY26 23.00 P 0.00 0.00 0.00 0.03 0.00 44 0 11 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 100 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 0.00 42 0 628 0
28MAY26 26.00 P 0.19 0.21 0.19 0.12 +0.01 42 33 1,101 +3
28MAY26 27.00 P 0.24 0.25 0.24 0.18 0.00 41 3 1,473 +3
28MAY26 28.00 P 0.32 0.32 0.32 0.28 +0.01 41 30 1,274 0
28MAY26 29.00 P 0.43 0.43 0.43 0.41 +0.01 41 60 866 -60
28MAY26 30.00 P 0.62 0.63 0.57 0.56 0.00 40 32 2,252 -2
28MAY26 31.00 P 0.78 0.86 0.78 0.75 -0.01 39 8 2,884 +2
28MAY26 32.00 P 1.06 1.12 1.03 1.01 +0.02 38 9 2,224 0
28MAY26 33.00 P 1.36 1.48 1.31 1.32 +0.03 38 94 3,264 -60
28MAY26 34.00 P 1.85 1.96 1.75 1.73 +0.04 38 220 1,738 +6
28MAY26 35.00 P 2.21 2.41 2.19 2.16 +0.02 37 616 1,831 -58
28MAY26 36.00 P 2.94 2.97 2.76 2.71 +0.06 37 213 585 -24
28MAY26 37.00 P 3.40 3.40 3.38 3.36 +0.08 38 90 806 +60
28MAY26 38.00 P 0.00 0.00 0.00 4.05 +0.16 38 0 1,009 0
28MAY26 39.00 P 0.00 0.00 0.00 4.80 +0.09 38 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 5.59 +0.13 39 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 6.47 +0.20 40 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 7.32 +0.11 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.22 +0.13 41 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 9.13 +0.15 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.04 +0.14 41 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 10.98 +0.14 41 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 11.93 +0.15 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.00 +0.20 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.94 +0.20 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.89 +0.15 45 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.39 +0.16 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.98 +0.24 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.48 +0.24 66 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.94 +0.20 68 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.48 +0.24 75 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.98 +0.24 79 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.48 +0.24 83 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.98 +0.24 87 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.48 +0.24 90 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.90 +0.16 86 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 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,890 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 40 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 170 0
29JUN26 25.00 P 0.26 0.26 0.26 0.13 +0.02 39 1 799 +1
29JUN26 26.00 P 0.33 0.33 0.33 0.19 +0.01 39 1 1,460 +1
29JUN26 27.00 P 0.42 0.42 0.39 0.29 +0.02 39 60 1,313 +16
29JUN26 28.00 P 0.53 0.53 0.53 0.42 +0.02 39 43 2,941 0
29JUN26 29.00 P 0.67 0.67 0.67 0.59 +0.03 38 4 3,533 -4
29JUN26 30.00 P 0.91 0.91 0.82 0.80 +0.03 38 34 4,232 +29
29JUN26 31.00 P 1.17 1.17 1.05 1.04 +0.01 38 4,002 7,451 +3,851
29JUN26 32.00 P 1.44 1.44 1.33 1.33 +0.01 37 4 4,914 0
29JUN26 33.00 P 0.00 0.00 0.00 1.67 +0.01 37 0 8,961 0
29JUN26 34.00 P 2.27 2.27 2.07 2.09 +0.02 37 1,074 11,295 +82
29JUN26 35.00 P 2.72 2.88 2.58 2.57 +0.03 37 440 11,065 -236
29JUN26 36.00 P 3.28 3.39 3.14 3.11 +0.03 36 162 5,236 -42
29JUN26 37.00 P 3.86 3.86 3.78 3.73 +0.07 37 29 12,453 -29
29JUN26 38.00 P 0.00 0.00 0.00 4.42 +0.07 37 0 10,550 0
29JUN26 39.00 P 0.00 0.00 0.00 5.12 +0.11 37 0 5,757 0
29JUN26 40.00 P 5.50 5.50 5.50 5.98 +0.20 39 3 10,981 +3
29JUN26 41.00 P 0.00 0.00 0.00 6.76 +0.10 39 0 9,172 0
29JUN26 42.00 P 0.00 0.00 0.00 7.59 +0.14 39 0 2,370 0
29JUN26 43.00 P 0.00 0.00 0.00 8.44 +0.12 40 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 9.32 +0.13 40 0 3,086 0
29JUN26 45.00 P 0.00 0.00 0.00 10.24 +0.34 41 0 17,865 0
29JUN26 46.00 P 11.30 11.33 11.30 11.12 +0.12 40 60 895 -30
29JUN26 47.00 P 0.00 0.00 0.00 12.05 +0.13 40 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.00 +0.20 41 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.94 +0.14 40 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.90 +0.13 40 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.39 +0.15 43 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 19.98 +0.24 53 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 22.48 +0.24 57 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 24.94 +0.20 59 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 27.48 +0.24 64 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 29.98 +0.24 68 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.48 +0.24 71 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.98 +0.24 74 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.48 +0.24 78 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.90 +0.16 75 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.39 +0.15 76 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.89 +0.15 79 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.39 +0.15 81 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.89 +0.15 84 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.39 +0.15 86 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.89 +0.15 89 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.39 +0.15 91 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.89 +0.16 93 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.39 +0.15 95 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.89 +0.15 97 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.39 +0.15 99 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.89 +0.15 101 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.39 +0.15 103 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.89 +0.16 105 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 0.00 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 1,109 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 40 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 0.00 39 0 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 0.00 39 0 628 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 0.00 39 0 355 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 +0.01 39 0 551 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 0.00 39 0 1,433 0
29SEP26 27.00 P 0.91 0.91 0.91 0.80 +0.01 39 5 1,180 +5
29SEP26 28.00 P 0.00 0.00 0.00 1.01 +0.01 39 0 4,831 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 +0.02 39 0 1,526 0
29SEP26 30.00 P 1.67 1.67 1.67 1.54 +0.01 38 4 8,265 0
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.02 38 0 1,616 0
29SEP26 32.00 P 2.32 2.34 2.22 2.19 +0.01 37 25 2,067 +5
29SEP26 33.00 P 2.69 2.69 2.56 2.59 +0.03 37 3 3,973 0
29SEP26 34.00 P 0.00 0.00 0.00 3.03 +0.03 37 0 1,993 0
29SEP26 35.00 P 0.00 0.00 0.00 3.55 +0.05 37 0 9,542 0
29SEP26 36.00 P 4.20 4.20 4.20 4.11 +0.07 37 1 22,195 +1
29SEP26 37.00 P 0.00 0.00 0.00 4.66 +0.04 37 0 5,025 0
29SEP26 38.00 P 0.00 0.00 0.00 5.34 +0.05 37 0 7,014 0
29SEP26 39.00 P 6.06 6.06 6.05 6.03 +0.15 38 60 9,147 0
29SEP26 40.00 P 6.67 6.86 6.67 6.86 +0.17 39 2 4,669 +2
29SEP26 41.00 P 0.00 0.00 0.00 7.57 +0.13 39 1 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 8.34 +0.13 39 0 938 0
29SEP26 43.00 P 0.00 0.00 0.00 9.13 +0.13 39 0 2,658 0
29SEP26 44.00 P 0.00 0.00 0.00 10.13 +0.21 41 0 1,769 0
29SEP26 45.00 P 0.00 0.00 0.00 10.80 +0.15 40 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.64 +0.12 39 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 12.53 +0.13 40 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.41 +0.13 40 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 14.31 +0.13 40 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.24 +0.18 40 0 7,648 0
29SEP26 52.50 P 0.00 0.00 0.00 17.54 +0.14 40 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.98 +0.22 42 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 22.48 +0.24 45 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.94 +0.20 46 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 27.48 +0.24 51 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 29.98 +0.24 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.48 +0.24 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.98 +0.24 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.48 +0.24 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.90 +0.16 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.39 +0.15 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.89 +0.15 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.39 +0.15 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.89 +0.15 67 0 0 0
30DEC26 16.00 P 0.18 0.18 0.18 0.03 0.00 39 3 3 +3
30DEC26 16.50 P 0.20 0.20 0.20 0.04 0.00 39 4 4 +4
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 0.08 +0.01 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 14 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 548 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.02 39 0 153 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 193 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.02 39 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 +0.04 39 0 564 0
30DEC26 25.00 P 0.00 0.00 0.00 0.78 +0.04 39 0 1,340 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 +0.04 39 0 377 0
30DEC26 27.00 P 1.38 1.38 1.38 1.24 +0.06 39 1 704 +1
30DEC26 28.00 P 1.58 1.58 1.58 1.52 +0.06 39 1 906 0
30DEC26 29.00 P 1.87 1.87 1.87 1.83 +0.07 39 4 1,065 0
30DEC26 30.00 P 2.22 2.22 2.22 2.14 +0.02 38 1 4,166 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.49 +0.02 38 0 1,404 0
30DEC26 32.00 P 0.00 0.00 0.00 2.88 +0.04 38 0 5,182 0
30DEC26 33.00 P 0.00 0.00 0.00 3.30 +0.05 38 0 2,290 0
30DEC26 34.00 P 0.00 0.00 0.00 3.76 +0.05 37 0 1,445 0
30DEC26 35.00 P 4.45 4.45 4.45 4.27 +0.07 37 30 3,718 0
30DEC26 36.00 P 0.00 0.00 0.00 4.84 +0.07 37 0 7,545 0
30DEC26 37.00 P 0.00 0.00 0.00 5.41 +0.08 37 0 3,165 0
30DEC26 38.00 P 6.24 6.27 6.24 6.03 +0.01 37 40 4,455 -20
30DEC26 39.00 P 0.00 0.00 0.00 6.70 +0.06 37 0 2,158 0
30DEC26 40.00 P 0.00 0.00 0.00 7.44 +0.09 38 0 1,994 0
30DEC26 41.00 P 0.00 0.00 0.00 8.18 +0.11 38 0 493 0
30DEC26 42.00 P 0.00 0.00 0.00 8.93 +0.11 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.70 +0.12 39 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 10.49 +0.12 39 0 119 0
30DEC26 45.00 P 0.00 0.00 0.00 11.29 +0.12 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 12.12 +0.13 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 12.96 +0.14 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.82 +0.14 39 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 14.69 +0.12 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.57 +0.13 40 0 104 0
30DEC26 52.50 P 0.00 0.00 0.00 17.81 +0.13 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.10 +0.13 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.48 -0.21 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.94 +0.19 41 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 27.48 +0.24 44 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 29.98 +0.24 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.48 +0.24 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.98 +0.24 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.48 +0.24 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.90 +0.16 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.39 +0.15 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.89 +0.15 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.04 39 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.05 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
30MAR27 19.00 P 0.46 0.46 0.46 0.22 +0.06 38 5 5 +5
30MAR27 19.50 P 0.00 0.00 0.00 0.26 +0.07 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 +0.07 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 +0.09 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.09 38 0 0 0
30MAR27 23.00 P 0.97 0.97 0.97 0.71 +0.11 38 3 54 -3
30MAR27 24.00 P 0.00 0.00 0.00 0.89 +0.11 38 0 105 0
30MAR27 25.00 P 1.31 1.31 1.31 1.11 +0.12 38 20 47 +20
30MAR27 26.00 P 0.00 0.00 0.00 1.35 +0.12 38 0 296 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 +0.11 38 0 479 0
30MAR27 28.00 P 2.06 2.06 2.06 1.94 +0.12 38 1 193 +1
30MAR27 29.00 P 0.00 0.00 0.00 2.28 +0.10 38 0 422 0
30MAR27 30.00 P 2.63 2.63 2.63 2.62 +0.07 38 2 322 +2
30MAR27 31.00 P 3.05 3.05 3.05 3.00 +0.02 38 2 36 +2
30MAR27 32.00 P 0.00 0.00 0.00 3.40 +0.02 38 0 180 0
30MAR27 33.00 P 0.00 0.00 0.00 3.82 +0.02 37 0 3,802 0
30MAR27 34.00 P 4.47 4.47 4.47 4.33 +0.06 37 1 4,814 +1
30MAR27 35.00 P 0.00 0.00 0.00 4.82 +0.04 37 0 1,000 0
30MAR27 36.00 P 0.00 0.00 0.00 5.37 +0.04 37 0 123 0
30MAR27 37.00 P 0.00 0.00 0.00 5.95 +0.06 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.53 -0.07 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 7.19 -0.06 37 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 7.96 +0.06 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 8.68 +0.09 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 9.42 +0.08 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 10.18 +0.11 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 10.94 +0.10 38 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 11.74 +0.10 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.54 +0.09 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.36 +0.11 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.18 +0.10 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.03 +0.10 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.88 +0.10 39 0 0 0
TOTAL PUT 23,938 596,407 +1,346
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$ 18.60
30MAR26 3.90 C 0.00 0.00 0.00 14.78 +0.15 458 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.69 +0.16 460 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.58 +0.15 443 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.48 +0.15 436 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.39 +0.16 439 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.28 +0.15 423 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.20 +0.17 434 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.09 +0.16 419 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.00 +0.17 421 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.89 +0.16 406 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.78 +0.15 392 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.70 +0.17 402 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.44 +0.16 380 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.17 +0.13 350 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.93 +0.14 346 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.69 +0.15 342 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.45 +0.16 337 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.19 +0.15 319 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.93 +0.14 301 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.70 +0.16 304 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.44 +0.15 288 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.19 +0.15 278 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.95 +0.16 275 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.61 +0.07 168 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.46 +0.17 262 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.12 +0.08 183 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.90 +0.11 210 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.63 +0.09 184 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.40 +0.11 195 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.20 +0.16 216 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.95 +0.16 209 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.66 +0.12 182 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.21 +0.17 192 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.71 +0.17 178 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.23 +0.19 172 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.66 +0.12 133 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.21 +0.17 141 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.70 +0.16 126 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.22 +0.18 120 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.70 +0.15 104 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.22 +0.17 98 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.68 +0.11 78 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 3.14 +0.05 57 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 2.75 +0.12 71 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.23 +0.03 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.81 +0.01 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.41 +0.01 55 0 3 0
30MAR26 18.00 C 1.03 1.25 1.03 1.09 -0.01 56 3 5 -1
30MAR26 18.50 C 0.00 0.00 0.00 0.83 -0.02 57 0 14 0
30MAR26 19.00 C 0.00 0.00 0.00 0.62 -0.02 58 0 80 0
30MAR26 19.50 C 0.00 0.00 0.00 0.44 -0.03 58 0 33 0
30MAR26 20.00 C 0.00 0.00 0.00 0.30 -0.04 58 0 10 0
30MAR26 21.00 C 0.17 0.17 0.17 0.13 -0.03 58 2 54 0
30MAR26 22.00 C 0.05 0.06 0.05 0.05 -0.02 57 2 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 144 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 4.79 +0.15 63 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.33 +0.10 61 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.88 +0.15 59 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.47 +0.08 59 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.97 +0.03 52 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.59 +0.02 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.24 0.00 51 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.92 0.00 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.62 -0.02 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.39 +0.01 52 0 12 0
29APR26 19.00 C 1.06 1.06 1.06 1.14 -0.02 51 2 29 0
29APR26 19.50 C 0.00 0.00 0.00 0.95 -0.02 51 0 51 0
29APR26 20.00 C 0.00 0.00 0.00 0.78 -0.02 51 0 28 0
29APR26 21.00 C 0.58 0.58 0.58 0.52 0.00 51 8 57 +8
29APR26 22.00 C 0.00 0.00 0.00 0.34 0.00 52 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 -0.01 52 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 158 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 49 0
29APR26 27.00 C 0.03 0.03 0.03 0.03 0.00 53 1 2 -1
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 54 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 14.00 C 0.00 0.00 0.00 4.96 +0.16 59 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.50 +0.11 56 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.08 +0.15 55 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.68 +0.14 54 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.19 -0.03 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.84 0.00 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.52 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.22 -0.01 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.94 -0.03 49 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 1.69 -0.03 48 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 1.47 0.00 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.27 0.00 49 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 1.09 -0.01 49 0 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.80 0.00 49 0 123 0
28MAY26 22.00 C 0.00 0.00 0.00 0.58 -0.01 49 0 46 0
28MAY26 23.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 14.18 +0.19 171 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.03 +0.15 156 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.94 +0.12 157 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.78 +0.08 134 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.74 +0.13 152 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.52 +0.20 152 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.29 +0.19 150 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.01 +0.16 139 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.75 +0.13 132 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.45 +0.08 114 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.21 +0.13 112 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.00 +0.21 118 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.80 +0.23 122 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.47 +0.09 102 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.24 +0.09 103 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.03 +0.15 106 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.72 +0.10 91 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.56 +0.19 104 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.28 +0.19 96 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.00 +0.11 87 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.77 +0.16 87 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.51 +0.20 83 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.27 +0.11 81 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.03 +0.18 80 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.79 +0.22 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.30 +0.15 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.82 +0.17 70 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.34 +0.15 67 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.84 +0.12 62 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.40 +0.09 62 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.94 +0.12 59 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.52 +0.10 59 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.07 +0.08 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.65 +0.05 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.24 +0.13 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.85 +0.11 53 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.49 +0.12 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.06 -0.08 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.75 -0.08 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.46 -0.08 49 0 1 0
29JUN26 18.00 C 2.12 2.12 2.12 2.20 -0.04 49 15 45 +15
29JUN26 18.50 C 1.93 1.93 1.93 1.98 -0.01 49 15 49 +15
29JUN26 19.00 C 0.00 0.00 0.00 1.76 -0.01 49 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 1.56 -0.01 49 0 11 0
29JUN26 20.00 C 1.47 1.47 1.47 1.38 0.00 49 15 51 0
29JUN26 21.00 C 1.15 1.15 1.15 1.07 -0.01 49 30 76 +30
29JUN26 22.00 C 0.00 0.00 0.00 0.82 -0.02 49 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.63 -0.01 49 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 -0.01 49 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 -0.02 49 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 0.00 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.28 +0.18 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.00 +0.11 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.77 +0.15 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.51 +0.15 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.27 +0.11 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.03 +0.15 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.79 +0.11 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.32 +0.17 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.85 +0.16 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.36 +0.09 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.96 +0.16 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.51 +0.14 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.08 +0.13 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.67 +0.11 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.28 +0.10 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.85 -0.06 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.53 +0.06 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.19 +0.07 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.85 -0.01 48 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 3.61 +0.06 49 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 3.05 +0.04 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 2.77 -0.01 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.55 +0.01 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.35 -0.01 47 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 0.00 48 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 0.00 48 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 1.69 -0.01 48 0 19 0
29SEP26 22.00 C 0.00 0.00 0.00 1.43 -0.01 48 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 1.21 0.00 48 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 1.01 -0.01 48 0 9 0
29SEP26 25.00 C 0.75 0.75 0.75 0.85 -0.02 48 1 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.69 -0.04 48 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.58 -0.03 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 -0.02 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.52 +0.14 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.08 +0.11 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.69 +0.11 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.28 +0.05 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.94 +0.04 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.58 0.00 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.26 +0.06 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.94 -0.01 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.62 +0.06 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.35 +0.05 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.08 +0.05 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.81 -0.04 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.56 +0.02 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 0.00 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.91 +0.02 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.72 +0.01 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.55 +0.01 47 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.24 +0.01 47 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.97 -0.05 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.73 -0.04 48 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 +0.01 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.32 -0.01 48 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.14 -0.03 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.97 -0.05 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.86 -0.02 48 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.02 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.02 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.02 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 -0.02 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.02 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.89 +0.03 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.58 +0.01 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.29 +0.01 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.04 +0.04 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.75 +0.03 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.52 +0.04 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.27 +0.03 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.04 +0.03 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.83 +0.04 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.59 +0.02 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.40 +0.02 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.23 +0.01 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.05 +0.02 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.73 +0.01 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.45 +0.01 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.20 0.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.97 -0.01 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.76 -0.02 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.57 -0.04 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.39 -0.03 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.25 -0.03 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.11 -0.04 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.96 -0.03 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 0.00 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 -0.03 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.70 -0.03 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.63 -0.01 47 0 0 0
TOTAL CALL 94 4,727 +66
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 328 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 313 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 291 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 270 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 261 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 252 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 243 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 235 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 212 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 198 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 167 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 106 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 22 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 -0.04 57 0 56 0
30MAR26 17.00 P 0.14 0.14 0.14 0.19 -0.07 56 4 38 -4
30MAR26 17.50 P 0.00 0.00 0.00 0.31 -0.09 56 0 50 0
30MAR26 18.00 P 0.55 0.55 0.46 0.49 -0.09 57 4 21 +1
30MAR26 18.50 P 0.82 0.82 0.82 0.72 -0.10 57 2 13 +2
30MAR26 19.00 P 0.00 0.00 0.00 0.99 -0.12 57 0 50 0
30MAR26 19.50 P 0.00 0.00 0.00 1.34 -0.10 59 0 64 0
30MAR26 20.00 P 0.00 0.00 0.00 1.71 -0.13 60 0 186 0
30MAR26 21.00 P 0.00 0.00 0.00 2.51 -0.10 57 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 3.45 -0.15 60 0 102 0
30MAR26 23.00 P 4.12 4.36 4.12 4.42 -0.13 63 11 86 +6
30MAR26 24.00 P 0.00 0.00 0.00 5.41 -0.10 68 0 44 0
30MAR26 25.00 P 0.00 0.00 0.00 6.40 -0.12 0 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 7.40 -0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.40 -0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.40 -0.11 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.40 -0.13 0 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.40 -0.14 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.40 -0.11 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.40 -0.15 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 7 0
29APR26 15.50 P 0.00 0.00 0.00 0.23 -0.03 52 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 0.33 -0.04 52 0 9 0
29APR26 16.50 P 0.49 0.49 0.49 0.45 -0.05 52 1 5 +1
29APR26 17.00 P 0.00 0.00 0.00 0.59 -0.06 51 0 3 0
29APR26 17.50 P 0.00 0.00 0.00 0.77 -0.06 51 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.98 -0.08 51 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 1.22 -0.08 51 0 18 0
29APR26 19.00 P 0.00 0.00 0.00 1.48 -0.10 50 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 1.80 -0.09 51 0 50 0
29APR26 20.00 P 0.00 0.00 0.00 2.13 -0.08 51 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 2.87 -0.08 51 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.68 -0.16 51 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.50 -0.18 46 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 5.42 -0.25 43 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 6.40 -0.12 0 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 7.41 -0.14 51 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 8.40 -0.13 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.40 -0.11 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.40 -0.13 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.40 -0.14 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.40 -0.11 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.40 -0.15 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.40 -0.05 49 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.53 -0.06 49 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.68 -0.07 49 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.85 -0.06 49 0 17 0
28MAY26 17.50 P 0.00 0.00 0.00 1.04 -0.07 49 0 31 0
28MAY26 18.00 P 0.00 0.00 0.00 1.27 -0.07 49 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 1.51 -0.08 49 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 1.80 -0.07 49 0 66 0
28MAY26 19.50 P 2.11 2.11 2.11 2.09 -0.08 49 1 31 0
28MAY26 20.00 P 0.00 0.00 0.00 2.42 -0.07 49 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.03 -0.13 46 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.83 -0.20 47 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.66 -0.19 46 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.51 -0.21 43 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.54 -0.13 50 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.42 -0.13 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.43 -0.10 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.41 -0.10 49 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.40 -0.13 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.40 -0.14 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.40 -0.11 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.40 -0.15 0 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 0.00 103 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 0.00 100 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 95 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 88 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 49 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 -0.03 49 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 -0.03 50 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 -0.04 49 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 -0.05 49 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.69 -0.05 49 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.84 -0.05 49 0 25 0
29JUN26 16.50 P 0.95 0.95 0.95 1.01 -0.07 49 15 15 +15
29JUN26 17.00 P 1.23 1.23 1.13 1.21 -0.07 48 31 31 +29
29JUN26 17.50 P 1.51 1.51 1.35 1.43 -0.08 48 27 60 +15
29JUN26 18.00 P 1.72 1.75 1.71 1.67 -0.08 48 68 145 +53
29JUN26 18.50 P 1.98 2.04 1.97 1.94 -0.08 48 130 133 +115
29JUN26 19.00 P 0.00 0.00 0.00 2.22 -0.09 48 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.54 -0.08 48 0 30 0
29JUN26 20.00 P 2.90 2.90 2.90 2.86 -0.08 48 15 25 0
29JUN26 21.00 P 0.00 0.00 0.00 3.50 -0.17 46 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.31 -0.11 48 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.08 -0.15 46 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.90 -0.19 44 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 6.82 -0.14 45 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.81 -0.11 49 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.63 -0.22 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.59 -0.20 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.54 -0.20 29 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.54 -0.17 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.50 -0.18 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.49 -0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.45 -0.17 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.45 -0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 48 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 -0.04 48 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.04 48 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.06 48 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 -0.06 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 -0.08 48 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 -0.08 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 -0.09 48 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.58 -0.09 48 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.80 -0.10 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.05 -0.10 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.31 -0.11 48 0 1 0
29SEP26 18.50 P 2.57 2.57 2.57 2.59 -0.12 48 9 9 +9
29SEP26 19.00 P 2.86 2.86 2.86 2.89 -0.11 48 13 13 +13
29SEP26 19.50 P 3.17 3.17 3.17 3.21 -0.09 49 21 23 +21
29SEP26 20.00 P 0.00 0.00 0.00 3.53 -0.09 49 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 4.22 -0.11 49 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.90 -0.20 48 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.70 -0.11 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.52 -0.11 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.35 -0.06 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.24 -0.11 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.08 -0.18 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.05 -0.12 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.93 -0.17 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.83 -0.20 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.78 -0.19 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.72 -0.21 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.66 -0.22 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.64 -0.16 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.02 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.04 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 -0.04 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 -0.05 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 -0.06 47 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 -0.08 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 -0.08 47 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 -0.08 48 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.08 47 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 -0.09 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.22 -0.10 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 -0.11 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.74 -0.11 47 0 5 0
30DEC26 18.50 P 3.00 3.00 3.00 3.03 -0.11 47 1 1 +1
30DEC26 19.00 P 0.00 0.00 0.00 3.33 -0.11 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 -0.11 48 0 0 0
30DEC26 20.00 P 4.00 4.00 4.00 3.97 -0.05 48 1 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.65 -0.08 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.30 -0.18 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 -0.18 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.86 -0.19 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.61 -0.12 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.51 -0.18 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.37 -0.15 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.24 -0.15 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.15 -0.16 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.07 -0.17 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.99 -0.16 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.92 -0.18 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.82 -0.20 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.77 -0.19 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.09 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.43 -0.10 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.65 -0.08 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.83 -0.11 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.07 -0.10 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.31 -0.10 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.56 -0.10 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.83 -0.10 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.10 -0.11 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 -0.09 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.69 -0.11 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.00 -0.12 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.32 -0.04 47 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 5.00 -0.12 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.68 -0.15 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.41 -0.18 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.19 -0.16 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.98 -0.11 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.80 -0.19 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.67 -0.17 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.50 -0.20 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.43 -0.15 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.26 -0.20 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.14 -0.21 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.07 -0.20 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.99 -0.20 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.92 -0.20 49 0 0 0
TOTAL PUT 354 3,714 +277
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$ 3.92
30MAR26 2.40 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.22 +0.01 0 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.14 +0.01 21 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.08 +0.01 23 0 139 0
30MAR26 4.00 C 0.03 0.03 0.03 0.03 0.00 21 100 100 +100
30MAR26 4.10 C 0.00 0.00 0.00 0.02 +0.01 27 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 49 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 168 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.13 +0.02 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.92 +0.01 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 +0.02 23 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.20 +0.01 23 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.14 +0.01 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.06 +0.01 23 0 51 0
29APR26 4.20 C 0.00 0.00 0.00 0.04 +0.01 24 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 +0.01 26 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.74 0.00 24 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 0.00 22 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 0.00 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 0.00 23 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 0.00 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 0.00 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 0.00 23 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 0.05 +0.01 25 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 0.00 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 0.00 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +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 25 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 0.07 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 0.00 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 -0.01 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 0.00 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 0.00 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 0.00 25 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 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 25 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 0.00 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 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 1.00 +0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.89 0.00 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.82 0.00 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 +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 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 0.00 25 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 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
TOTAL CALL 100 4,963 +100
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 305 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 25 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 -0.02 21 0 65 0
30MAR26 4.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 108 0
30MAR26 4.10 P 0.00 0.00 0.00 0.20 -0.02 28 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.29 -0.02 31 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.59 -0.01 51 0 0 -2
30MAR26 4.60 P 0.00 0.00 0.00 0.69 -0.01 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.79 -0.01 63 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.89 -0.01 69 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.01 +0.01 93 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 -0.01 80 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.34 -0.01 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 -0.01 104 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.84 -0.01 115 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.09 -0.01 125 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.34 -0.01 134 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.59 -0.01 143 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.84 -0.01 152 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.09 -0.01 161 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.34 -0.01 169 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.59 -0.01 176 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.84 -0.01 183 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 18 0
29APR26 3.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.07 -0.01 23 0 261 0
29APR26 3.90 P 0.00 0.00 0.00 0.11 -0.01 23 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.89 -0.01 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.01 +0.01 52 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.09 -0.01 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.34 -0.01 53 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.59 -0.01 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.14 -0.02 22 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.34 -0.01 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.42 -0.01 25 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.34 -0.01 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.59 -0.01 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 -0.01 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.81 -0.02 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.01 -0.02 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.37 -0.02 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.62 -0.01 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.88 0.00 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.09 -0.04 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 -0.03 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.59 -0.03 56 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.87 0.00 71 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.09 -0.02 63 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.34 -0.04 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.59 -0.02 69 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.84 -0.02 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 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 0.00 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.31 -0.01 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.43 -0.01 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.08 -0.02 30 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.42 -0.02 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 0.00 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.92 -0.01 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.17 +0.01 46 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.01 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.01 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 -0.02 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 -0.02 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.43 -0.02 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.67 -0.03 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.92 -0.02 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 0.09 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.01 26 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 0.18 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.88 -0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 -0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 -0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 -0.02 29 0 0 0
TOTAL PUT 0 3,240 -2
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$ 33.18
30MAR26 17.50 C 0.00 0.00 0.00 15.69 +0.49 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.21 +0.52 138 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.70 +0.51 116 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.20 +0.50 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.70 +0.50 104 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.20 +0.50 98 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.20 +0.50 86 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.20 +0.50 75 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.20 +0.50 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.19 +0.48 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.19 +0.49 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.22 +0.52 62 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 6.21 +0.59 47 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 5.20 +0.57 0 0 11 0
30MAR26 29.00 C 0.00 0.00 0.00 4.20 +0.57 0 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 3.21 +0.57 24 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 2.22 +0.50 20 0 233 0
30MAR26 32.00 C 1.00 1.39 1.00 1.30 +0.38 19 6 409 0
30MAR26 33.00 C 0.60 0.66 0.47 0.58 +0.23 19 95 791 +1
30MAR26 34.00 C 0.25 0.25 0.25 0.20 +0.09 20 122 417 0
30MAR26 35.00 C 0.06 0.09 0.06 0.05 +0.02 21 17 498 0
30MAR26 36.00 C 0.04 0.04 0.04 0.01 0.00 21 6 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.24 +0.51 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.25 +0.55 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.25 +0.50 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.25 +0.53 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.20 +0.50 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.26 +0.54 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.38 +0.70 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.27 +0.58 21 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.28 +0.56 19 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 3.31 +0.51 18 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.41 +0.42 18 0 228 0
29APR26 32.00 C 1.73 1.73 1.73 1.64 +0.35 19 26 393 -24
29APR26 33.00 C 1.05 1.05 1.05 1.00 +0.25 19 30 258 -15
29APR26 34.00 C 0.52 0.54 0.52 0.55 +0.14 19 111 318 +96
29APR26 35.00 C 0.00 0.00 0.00 0.28 +0.08 19 1 556 0
29APR26 36.00 C 0.20 0.20 0.20 0.12 +0.03 19 75 445 +45
29APR26 37.00 C 0.14 0.14 0.12 0.05 +0.01 19 116 428 +50
29APR26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.30 +0.55 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.30 +0.58 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.31 +0.58 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.31 +0.50 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.38 +0.63 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.33 +0.56 17 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.36 +0.53 17 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.44 +0.49 18 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 2.58 +0.39 17 0 2 0
28MAY26 32.00 C 0.00 0.00 0.00 1.89 +0.36 19 0 0 0
28MAY26 33.00 C 1.22 1.32 1.22 1.27 +0.31 18 210 66 -120
28MAY26 34.00 C 0.90 0.90 0.78 0.79 +0.17 18 109 998 +13
28MAY26 35.00 C 0.55 0.56 0.54 0.46 +0.10 18 62 841 +20
28MAY26 36.00 C 0.31 0.31 0.30 0.25 +0.05 18 240 446 +180
28MAY26 37.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 18 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.77 +0.58 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.28 +0.58 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.78 +0.58 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.28 +0.58 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.29 +0.56 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.29 +0.58 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.30 +0.55 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.32 +0.48 33 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.34 +0.48 31 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.35 +0.47 28 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.38 +0.63 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.34 +0.56 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.38 +0.45 18 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 3.46 +0.47 18 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 2.63 +0.41 18 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.90 +0.33 18 0 64 0
29JUN26 33.00 C 1.28 1.28 1.28 1.34 +0.27 19 6 83 -6
29JUN26 34.00 C 0.00 0.00 0.00 0.89 +0.18 19 0 51 0
29JUN26 35.00 C 0.00 0.00 0.00 0.55 +0.11 19 0 66 0
29JUN26 36.00 C 0.00 0.00 0.00 0.33 +0.07 19 0 629 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 520 0
29JUN26 38.00 C 0.20 0.20 0.20 0.10 +0.02 18 10 65 +10
29JUN26 39.00 C 0.16 0.16 0.16 0.06 +0.01 19 35 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 46.00 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 0.01 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.77 +0.58 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.28 +0.58 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.78 +0.58 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.28 +0.58 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.29 +0.56 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.29 +0.58 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.31 +0.48 30 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.32 +0.48 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.34 +0.48 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.35 +0.47 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.38 +0.59 22 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.39 +0.53 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.48 +0.48 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.66 +0.43 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.93 +0.37 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.30 +0.37 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.72 +0.24 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.31 +0.19 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.98 +0.15 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.72 +0.11 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 +0.07 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 +0.07 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 +0.05 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.29 +0.56 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.29 +0.58 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.31 +0.48 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.32 +0.48 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.34 +0.48 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.35 +0.47 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.38 +0.53 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.48 +0.50 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.64 +0.32 18 0 1 0
30DEC26 30.00 C 3.73 3.73 3.73 3.89 +0.39 19 3 47 +3
30DEC26 31.00 C 0.00 0.00 0.00 3.23 +0.34 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.65 +0.36 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.09 +0.24 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.68 +0.21 18 0 14 0
30DEC26 35.00 C 0.00 0.00 0.00 1.34 +0.17 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.05 +0.13 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 +0.09 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 +0.08 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 +0.08 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 +0.05 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 +0.03 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.31 +0.48 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.32 +0.48 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.34 +0.48 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.39 +0.51 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.51 +0.51 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.68 +0.46 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.93 +0.43 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.24 +0.38 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.62 +0.34 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.07 +0.39 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.51 +0.28 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.09 +0.23 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 +0.19 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.42 +0.17 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.16 +0.12 18 0 0 0
30MAR27 38.00 C 0.89 0.89 0.89 0.98 +0.11 19 15 0 -15
30MAR27 39.00 C 0.72 0.72 0.72 0.79 +0.10 19 3 3 +3
30MAR27 40.00 C 0.00 0.00 0.00 0.64 +0.09 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.50 +0.06 19 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.39 +0.06 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
TOTAL CALL 1,298 16,272 +241
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 569 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 508 0
30MAR26 31.00 P 0.06 0.06 0.06 0.02 -0.05 21 2 230 +2
30MAR26 32.00 P 0.16 0.16 0.14 0.11 -0.16 21 62 476 -12
30MAR26 33.00 P 0.50 0.54 0.36 0.38 -0.37 19 313 783 +95
30MAR26 34.00 P 0.95 1.04 0.95 1.00 -0.51 20 145 554 +40
30MAR26 35.00 P 0.00 0.00 0.00 1.88 -0.53 23 0 588 0
30MAR26 36.00 P 0.00 0.00 0.00 2.82 -0.58 0 0 430 0
30MAR26 37.00 P 0.00 0.00 0.00 3.82 -0.58 0 0 127 -104
30MAR26 38.00 P 0.00 0.00 0.00 4.82 -0.58 0 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 5.82 -0.58 0 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 6.84 -0.56 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.88 -0.52 67 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.84 -0.56 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.89 -0.51 81 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.84 -0.56 75 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.89 -0.51 93 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.83 -0.57 80 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.82 -0.58 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 -0.06 19 0 309 0
29APR26 31.00 P 0.17 0.17 0.16 0.14 -0.14 18 133 738 +18
29APR26 32.00 P 0.44 0.44 0.30 0.34 -0.22 18 154 944 +128
29APR26 33.00 P 0.86 0.86 0.67 0.71 -0.35 18 443 436 +100
29APR26 34.00 P 1.38 1.38 1.38 1.28 -0.44 18 2 395 0
29APR26 35.00 P 1.97 1.97 1.97 2.06 -0.46 20 2 266 +2
29APR26 36.00 P 0.00 0.00 0.00 2.87 -0.56 18 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 3.82 -0.58 0 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 4.82 -0.58 0 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 5.82 -0.58 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.84 -0.63 32 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.88 -0.52 39 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.84 -0.57 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.89 -0.51 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.84 -0.56 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.89 -0.51 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.83 -0.57 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.85 -0.55 54 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 62 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 -0.05 18 0 147 0
28MAY26 30.00 P 0.00 0.00 0.00 0.11 -0.10 18 0 194 0
28MAY26 31.00 P 0.30 0.30 0.25 0.26 -0.16 18 195 242 +171
28MAY26 32.00 P 0.48 0.52 0.48 0.52 -0.24 18 162 353 +150
28MAY26 33.00 P 0.91 0.91 0.91 0.87 -0.39 17 34 413 0
28MAY26 34.00 P 0.00 0.00 0.00 1.45 -0.43 18 0 775 0
28MAY26 35.00 P 2.35 2.35 2.35 2.20 -0.42 19 15 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 2.94 -0.54 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.85 -0.56 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.82 -0.58 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 5.82 -0.58 0 0 140 0
28MAY26 40.00 P 0.00 0.00 0.00 6.84 -0.63 26 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.88 -0.52 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.84 -0.57 31 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.89 -0.51 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.84 -0.56 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.89 -0.51 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.83 -0.57 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.85 -0.55 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.07 18 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 -0.11 19 0 14 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 -0.16 18 0 364 0
29JUN26 31.00 P 0.63 0.63 0.63 0.64 -0.23 18 15 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.02 -0.31 18 0 185 0
29JUN26 33.00 P 1.57 1.57 1.57 1.56 -0.39 18 4 118 +4
29JUN26 34.00 P 0.00 0.00 0.00 2.24 -0.45 19 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.01 -0.43 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.77 -0.52 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.66 -0.54 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.72 -0.43 23 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.68 -0.41 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.58 -0.48 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.55 -0.48 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.53 -0.48 24 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.51 -0.48 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.53 -0.53 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.48 -0.57 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.47 -0.58 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.47 -0.57 25 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 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 -0.08 19 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 -0.11 19 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 -0.14 19 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 0.77 -0.20 19 0 136 0
29SEP26 31.00 P 1.21 1.21 1.21 1.13 -0.25 20 20 100 +19
29SEP26 32.00 P 1.63 1.63 1.63 1.56 -0.31 20 2 6 +2
29SEP26 33.00 P 0.00 0.00 0.00 2.10 -0.36 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.64 -0.40 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.32 -0.44 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.07 -0.48 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.89 -0.50 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.93 -0.54 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.86 -0.53 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.82 -0.50 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.80 -0.47 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.75 -0.48 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.71 -0.48 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.68 -0.48 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.65 -0.48 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.63 -0.48 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.60 -0.48 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.04 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.07 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 -0.10 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.13 19 0 15 0
30DEC26 29.00 P 0.83 0.83 0.83 0.69 -0.18 19 2 8 -1
30DEC26 30.00 P 1.14 1.14 1.14 0.99 -0.22 19 1 24 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.36 -0.26 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.81 -0.31 19 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.34 -0.35 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.86 -0.38 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.52 -0.42 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.24 -0.46 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.02 -0.49 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.03 -0.53 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.94 -0.53 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.88 -0.56 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.84 -0.43 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.75 -0.48 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.71 -0.48 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.68 -0.48 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.65 -0.48 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.63 -0.48 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.60 -0.48 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 -0.06 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.07 19 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 -0.10 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.13 19 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 -0.17 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.23 -0.21 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.61 -0.26 19 0 2 0
30MAR27 32.00 P 2.30 2.30 2.30 2.07 -0.29 19 1 3 -1
30MAR27 33.00 P 0.00 0.00 0.00 2.60 -0.32 19 0 1 0
30MAR27 34.00 P 3.14 3.14 3.14 3.19 -0.27 19 2 3 +2
30MAR27 35.00 P 0.00 0.00 0.00 3.73 -0.41 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.44 -0.43 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.19 -0.46 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.18 -0.38 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.94 -0.53 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.88 -0.56 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.84 -0.43 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.75 -0.48 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.71 -0.48 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.68 -0.48 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.65 -0.48 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.63 -0.48 25 0 0 0
TOTAL PUT 1,709 19,276 +616
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$ 5.62
30MAR26 2.60 C 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.93 -0.08 189 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.34 -0.06 161 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.24 -0.07 153 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.12 -0.09 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.02 -0.07 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.92 -0.09 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.82 -0.08 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.72 -0.09 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.62 -0.07 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.52 -0.07 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 -0.07 81 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 -0.07 75 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 -0.05 83 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.13 -0.06 64 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.04 -0.05 70 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.94 -0.03 64 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.85 -0.05 65 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.76 -0.05 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 -0.04 66 0 751 0
30MAR26 5.25 C 0.44 0.44 0.44 0.46 -0.05 57 3 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.30 -0.05 57 0 132 0
30MAR26 5.75 C 0.20 0.20 0.20 0.18 -0.04 57 5 119 -5
30MAR26 6.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 318 0
30MAR26 6.25 C 0.06 0.07 0.06 0.05 -0.02 57 20 596 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 1,189 0
30MAR26 6.75 C 0.03 0.03 0.03 0.02 0.00 65 31 498 -1
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 522 0
30MAR26 7.25 C 0.02 0.02 0.02 0.01 0.00 74 5 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 127 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.75 -0.07 63 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.66 -0.06 65 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.55 -0.07 56 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.46 -0.06 57 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.37 -0.05 58 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.28 -0.05 57 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.20 -0.03 59 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.10 -0.04 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.00 -0.06 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.93 -0.04 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.77 -0.04 51 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.57 -0.06 46 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.43 -0.02 47 0 5 0
29APR26 5.75 C 0.33 0.33 0.33 0.31 -0.03 47 40 95 +40
29APR26 6.00 C 0.24 0.24 0.24 0.22 -0.04 47 50 181 +50
29APR26 6.25 C 0.18 0.18 0.17 0.17 -0.01 50 54 127 +54
29APR26 6.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.08 -0.01 50 0 11 0
29APR26 7.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 52 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29APR26 9.25 C 0.01 0.01 0.01 0.01 0.00 68 1 53 +1
28MAY26 4.10 C 0.00 0.00 0.00 1.56 -0.06 60 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.48 -0.04 64 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.38 -0.04 60 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.29 -0.04 58 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.20 -0.03 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.10 -0.04 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.01 -0.05 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.93 -0.04 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.84 -0.05 49 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.77 -0.04 49 0 170 0
28MAY26 5.25 C 0.60 0.60 0.60 0.59 -0.04 47 2 17 +2
28MAY26 5.50 C 0.47 0.47 0.47 0.44 -0.04 46 1 76 +1
28MAY26 5.75 C 0.00 0.00 0.00 0.32 -0.04 45 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.23 -0.03 45 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.17 -0.02 46 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 71 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 -0.02 45 0 10 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 61 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 3.03 -0.07 85 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.93 -0.08 80 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.84 -0.06 93 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.73 -0.06 71 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.64 -0.06 84 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.53 -0.07 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.45 -0.05 84 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.35 -0.05 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.25 -0.08 75 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.15 -0.08 72 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.06 -0.06 73 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.97 -0.05 73 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.87 -0.05 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.77 -0.05 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.68 -0.04 65 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.58 -0.04 61 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.49 -0.03 60 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.39 -0.04 56 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 -0.03 55 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.21 -0.03 53 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.12 -0.03 51 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.03 -0.04 49 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.95 -0.04 49 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.87 -0.04 48 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.80 -0.04 47 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.64 -0.03 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.50 -0.04 46 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.39 -0.03 46 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.30 -0.03 45 0 272 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.03 45 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.03 45 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 58 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 47 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 46 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.89 -0.04 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.79 -0.04 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.70 -0.03 55 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.60 -0.04 52 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.51 -0.04 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.43 -0.03 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 -0.04 48 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 -0.04 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 -0.04 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.04 -0.04 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.98 -0.04 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.92 -0.03 46 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.04 45 0 3 0
29SEP26 5.50 C 0.71 0.71 0.71 0.66 -0.04 44 7 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 -0.03 44 0 59 0
29SEP26 6.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 125 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 -0.03 44 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 -0.02 44 0 101 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.03 44 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.02 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.01 44 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.01 44 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 44 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.91 -0.03 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.81 -0.04 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.73 -0.03 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.64 -0.04 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.56 -0.04 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.49 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 -0.04 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 -0.04 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.28 -0.03 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 -0.03 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 -0.03 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.10 -0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.05 -0.03 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.92 -0.04 44 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.81 -0.03 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.03 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.63 -0.03 44 0 36 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 -0.02 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 -0.03 44 0 74 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.02 44 0 184 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.02 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.02 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.02 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.01 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.01 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 0.11 0.00 44 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 1.49 -0.05 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.43 -0.04 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.37 -0.04 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.31 -0.05 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 -0.04 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 -0.05 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 -0.05 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.03 -0.05 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.93 -0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.04 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 -0.04 43 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.04 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.03 42 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.02 42 0 5 0
TOTAL CALL 219 13,539 +142
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 180 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 171 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 140 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 126 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 456 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 196 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 61 0 324 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 61 0 932 0
30MAR26 5.00 P 0.05 0.06 0.05 0.04 -0.01 59 9 996 0
30MAR26 5.25 P 0.10 0.11 0.10 0.09 -0.01 58 2 319 -1
30MAR26 5.50 P 0.20 0.20 0.20 0.17 -0.01 56 20 384 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 +0.01 58 0 280 0
30MAR26 6.00 P 0.00 0.00 0.00 0.49 +0.01 62 0 291 0
30MAR26 6.25 P 0.75 0.75 0.75 0.70 +0.05 66 6 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.92 +0.05 68 0 198 0
30MAR26 6.75 P 0.00 0.00 0.00 1.17 +0.05 79 0 155 0
30MAR26 7.00 P 0.00 0.00 0.00 1.39 +0.04 69 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.65 +0.05 88 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 2.15 +0.05 105 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.39 +0.04 102 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.64 +0.04 109 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.89 +0.04 116 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.14 +0.04 123 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.63 +0.03 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 0.00 0.00 0.00 0.03 0.00 51 0 10 0
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 0.06 -0.01 49 0 205 0
29APR26 4.80 P 0.11 0.11 0.10 0.08 0.00 49 35 242 -27
29APR26 4.90 P 0.00 0.00 0.00 0.10 0.00 49 0 152 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 50 0 521 0
29APR26 5.25 P 0.00 0.00 0.00 0.21 +0.01 50 0 101 0
29APR26 5.50 P 0.32 0.32 0.30 0.31 0.00 49 16 203 +15
29APR26 5.75 P 0.00 0.00 0.00 0.45 +0.01 50 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.61 +0.01 51 0 40 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 +0.02 52 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 1.00 +0.04 53 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.22 +0.02 55 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 1.46 +0.05 60 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.70 +0.05 64 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.93 +0.04 64 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.17 +0.05 67 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.42 +0.06 71 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.66 +0.06 72 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.91 +0.06 77 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.15 +0.05 76 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.41 +0.06 85 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.65 +0.05 84 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 45 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 0.07 -0.01 46 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.01 44 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.18 0.00 44 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.21 -0.01 44 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 187 0
28MAY26 5.25 P 0.00 0.00 0.00 0.36 0.00 44 0 40 0
28MAY26 5.50 P 0.47 0.47 0.47 0.49 0.00 43 26 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.64 0.00 42 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 0.82 +0.01 42 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 +0.01 41 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.21 +0.01 39 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.42 +0.01 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.64 +0.02 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.77 +0.02 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 46 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 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 45 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 0.06 -0.01 45 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 0.09 -0.01 45 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.01 45 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 0.00 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 0.18 -0.01 44 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.01 44 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.01 43 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 -0.01 44 0 130 0
29JUN26 5.00 P 0.33 0.33 0.33 0.32 -0.01 44 1 146 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 0.00 44 0 84 0
29JUN26 5.50 P 0.55 0.57 0.55 0.57 0.00 43 51 149 +51
29JUN26 5.75 P 0.70 0.70 0.69 0.72 0.00 43 82 240 +82
29JUN26 6.00 P 0.85 0.85 0.85 0.89 +0.01 42 15 127 +15
29JUN26 6.25 P 0.00 0.00 0.00 1.07 +0.01 41 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 +0.01 40 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.01 39 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 +0.01 35 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.90 +0.02 27 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.01 44 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.01 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.01 43 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 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 0.00 43 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.01 42 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 0.00 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 0.00 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.01 42 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 -0.01 42 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.01 42 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 0.00 42 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 0.00 42 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 0.00 41 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 0.00 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 0.00 40 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 0.00 39 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 +0.01 38 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.01 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.01 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 +0.02 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 +0.02 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.10 +0.03 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.01 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +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 0.23 -0.01 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 0.00 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 0.00 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 0.00 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.01 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 0.00 42 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 0.00 41 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 0.00 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 0.00 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 0.00 40 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 0.00 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.67 +0.01 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.86 +0.01 39 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.01 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.48 +0.02 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 +0.01 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.92 +0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
30MAR27 4.40 P 0.39 0.39 0.39 0.39 -0.01 41 2 12 +2
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.01 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 -0.02 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 -0.02 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.91 -0.01 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 -0.01 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 -0.01 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.38 -0.01 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 -0.01 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 0.00 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 0.00 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.33 +0.01 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.54 +0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.75 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.97 +0.03 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.18 +0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.41 +0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
TOTAL PUT 265 14,110 +137
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$ 53.50
30MAR26 18.00 C 0.00 0.00 0.00 35.52 +0.50 202 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 35.02 +0.50 195 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 34.52 +0.50 189 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 34.02 +0.50 183 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 33.52 +0.50 176 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 32.52 +0.50 163 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 31.52 +0.50 150 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 30.52 +0.50 133 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.52 +0.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.54 +0.52 164 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 27.52 +0.50 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 26.52 +0.50 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 25.55 +0.52 147 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.52 +0.49 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.53 +0.50 110 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.53 +0.50 102 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.57 +0.54 127 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.53 +0.50 87 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.80 +0.77 155 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 18.73 +0.70 138 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 17.73 +0.71 130 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 16.53 +0.50 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 15.53 +0.50 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.53 +0.49 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 13.53 +0.49 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.61 +0.57 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.54 +0.50 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.85 +0.81 89 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 9.66 +0.63 66 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 8.55 +0.48 40 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.57 +0.48 41 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.60 +0.46 41 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.65 +0.42 40 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 4.75 +0.39 40 0 411 0
30MAR26 50.00 C 4.20 4.20 4.20 4.02 +0.35 45 1 190 0
30MAR26 52.50 C 0.00 0.00 0.00 2.20 +0.21 42 0 208 0
30MAR26 55.00 C 1.15 1.15 1.00 1.00 +0.09 41 77 222 +30
30MAR26 57.50 C 0.00 0.00 0.00 0.37 +0.02 40 0 91 0
30MAR26 60.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 248 0
30MAR26 62.50 C 0.11 0.11 0.11 0.03 0.00 41 7 143 +7
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 57 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 70 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 54 0
30MAR26 85.00 C 0.01 0.01 0.01 0.01 0.00 92 1 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 11.73 +0.29 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.85 +0.28 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.67 +0.31 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.88 +0.23 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.99 +0.42 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.14 +0.41 37 0 2 0
29APR26 48.00 C 6.60 6.69 6.60 6.33 +0.38 37 24 20 +20
29APR26 49.00 C 0.00 0.00 0.00 5.56 +0.35 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.94 +0.28 39 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 3.41 +0.25 39 0 32 0
29APR26 55.00 C 2.26 2.26 2.26 2.17 +0.14 38 1 32 0
29APR26 57.50 C 0.00 0.00 0.00 1.36 +0.13 38 0 50 0
29APR26 60.00 C 0.87 0.95 0.87 0.79 +0.08 38 16 72 -7
29APR26 62.50 C 0.60 0.60 0.60 0.43 +0.04 37 20 136 +20
29APR26 65.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 35 0
29APR26 67.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 38 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.10 +0.27 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.22 +0.29 42 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.33 +0.45 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.46 +0.43 40 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 8.53 +0.42 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.76 +0.41 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.02 +0.39 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.32 +0.26 38 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 5.71 +0.26 38 0 1 0
28MAY26 52.50 C 4.20 4.20 4.20 4.28 +0.25 38 2 58 -2
28MAY26 55.00 C 0.00 0.00 0.00 3.15 +0.24 39 0 21 0
28MAY26 57.50 C 0.00 0.00 0.00 2.23 +0.20 39 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 1.53 +0.15 38 0 58 0
28MAY26 62.50 C 0.00 0.00 0.00 1.03 +0.11 38 0 34 0
28MAY26 65.00 C 0.00 0.00 0.00 0.67 +0.07 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.43 +0.05 38 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 30.67 +0.50 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.67 +0.49 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.68 +0.50 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.69 +0.50 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.70 +0.50 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.70 +0.49 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.71 +0.49 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.72 +0.50 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.73 +0.49 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.75 +0.50 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.76 +0.49 37 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.97 +0.42 51 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 19.05 +0.48 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.79 +0.50 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.10 +0.45 47 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.14 +0.44 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.93 +0.38 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.26 +0.44 42 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.09 +0.41 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.20 +0.37 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.52 +0.38 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.73 +0.40 39 0 0 0
29JUN26 45.00 C 9.88 9.88 9.88 9.55 0.00 33 1 4 +1
29JUN26 46.00 C 0.00 0.00 0.00 9.11 +0.31 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.36 +0.41 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.67 +0.39 38 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 7.01 +0.38 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.42 +0.26 38 0 75 0
29JUN26 52.50 C 0.00 0.00 0.00 5.01 +0.25 38 0 99 0
29JUN26 55.00 C 0.00 0.00 0.00 3.92 +0.23 38 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 3.00 +0.23 39 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 2.23 +0.19 38 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.64 +0.15 38 0 437 0
29JUN26 65.00 C 1.39 1.39 1.39 1.19 +0.13 38 3 166 +3
29JUN26 67.50 C 0.00 0.00 0.00 0.85 +0.10 38 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.60 +0.07 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.42 +0.06 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 +0.04 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 0.00 38 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 20.82 +0.50 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.97 +0.42 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.05 +0.48 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.96 +0.45 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.31 +0.61 46 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 16.39 +0.61 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 15.24 +0.47 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.37 +0.47 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.53 +0.46 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.87 +0.38 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.98 +0.27 39 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 11.16 +0.23 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.32 -0.01 37 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 9.85 +0.35 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 9.11 +0.41 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.35 +0.27 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.88 +0.24 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.34 +0.28 39 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 6.07 +0.27 39 0 49 0
29SEP26 55.00 C 0.00 0.00 0.00 5.01 +0.23 39 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 4.15 +0.24 39 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 3.43 +0.26 40 0 31 0
29SEP26 62.50 C 0.00 0.00 0.00 2.78 +0.22 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.22 +0.17 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.80 +0.17 39 0 3 0
29SEP26 70.00 C 1.81 1.81 1.81 1.44 +0.13 39 1 45 0
29SEP26 72.50 C 1.50 1.50 1.50 1.15 +0.12 39 4 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.90 +0.10 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.70 +0.07 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.57 +0.08 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.44 +0.05 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 +0.05 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.29 +0.04 39 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 17.31 +0.51 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.40 +0.45 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.57 +0.43 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.78 +0.43 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.01 +0.42 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.26 +0.40 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.56 +0.39 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.88 +0.39 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.21 +0.36 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.61 +0.35 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.02 +0.35 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.43 +0.33 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.91 +0.31 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.41 +0.31 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.23 +0.27 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.20 +0.25 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.33 +0.23 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.54 +0.19 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.88 +0.19 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.31 +0.16 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.80 +0.15 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.38 +0.11 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.00 +0.11 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.71 +0.09 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.43 +0.09 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.21 +0.06 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.02 +0.06 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.86 +0.05 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.71 +0.10 37 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 13.28 +0.31 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.64 +0.28 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.06 +0.27 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.50 +0.27 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.94 +0.27 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.40 +0.23 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.92 +0.23 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.44 +0.23 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.11 +0.22 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 7.09 +0.17 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 6.36 +0.25 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.63 +0.31 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.98 +0.28 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.37 +0.25 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.85 +0.20 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 3.39 +0.14 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.97 +0.07 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.51 +0.04 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.18 +0.03 38 0 0 0
TOTAL CALL 158 7,793 +72
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 212 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 207 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 216 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 116 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 282 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 -0.07 41 0 842 0
30MAR26 49.00 P 0.00 0.00 0.00 0.22 -0.10 41 0 463 0
30MAR26 50.00 P 0.00 0.00 0.00 0.36 -0.15 40 0 444 0
30MAR26 52.50 P 1.00 1.00 0.98 1.06 -0.28 39 15 544 0
30MAR26 55.00 P 2.38 2.38 2.29 2.43 -0.37 40 2 261 0
30MAR26 57.50 P 4.22 4.33 4.22 4.32 -0.42 40 2 112 0
30MAR26 60.00 P 0.00 0.00 0.00 6.58 -0.49 40 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 9.01 -0.50 41 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 11.50 -0.67 0 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 14.00 -0.50 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.60 -0.46 82 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 19.00 -0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.50 -0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.00 -0.50 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.54 -0.46 103 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.00 -0.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.50 -0.50 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.14 -0.36 140 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.25 -0.06 37 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.36 -0.06 37 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.51 -0.10 38 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 0.68 -0.10 37 0 78 0
29APR26 49.00 P 0.89 0.89 0.89 0.90 -0.15 37 1 85 -1
29APR26 50.00 P 1.20 1.20 1.09 1.18 -0.16 37 16 134 -4
29APR26 52.50 P 0.00 0.00 0.00 2.11 -0.24 36 0 280 0
29APR26 55.00 P 0.00 0.00 0.00 3.48 -0.23 37 0 13 0
29APR26 57.50 P 0.00 0.00 0.00 5.18 -0.38 37 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 7.13 -0.42 37 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 9.14 -0.50 32 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 11.54 -0.63 33 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 14.21 -0.56 47 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 16.60 -0.46 47 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 19.00 -0.50 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.50 -0.50 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.00 -0.50 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.54 -0.46 60 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.00 -0.50 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 31.50 -0.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.14 -0.36 80 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
28MAY26 45.00 P 0.59 0.61 0.59 0.60 -0.07 37 30 30 +29
28MAY26 46.00 P 0.74 0.74 0.74 0.79 -0.07 37 15 16 +12
28MAY26 47.00 P 0.95 0.95 0.95 1.00 -0.09 37 2 5 +2
28MAY26 48.00 P 0.00 0.00 0.00 1.25 -0.10 37 0 5 0
28MAY26 49.00 P 0.00 0.00 0.00 1.54 -0.13 37 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 1.86 -0.16 37 0 106 0
28MAY26 52.50 P 0.00 0.00 0.00 2.90 -0.20 37 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 4.23 -0.28 37 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 5.90 -0.33 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.75 -0.28 38 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 9.75 -0.52 38 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 11.95 -0.49 38 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 14.21 -0.69 38 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.60 -0.46 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.02 -0.49 38 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.65 -0.35 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.00 -0.50 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.54 -0.46 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.00 -0.50 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.50 -0.50 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.14 -0.36 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 0.00 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.30 -0.03 38 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.41 -0.03 38 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.51 -0.06 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.67 -0.05 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.81 -0.07 38 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.00 -0.12 37 0 44 0
29JUN26 46.00 P 0.00 0.00 0.00 1.23 -0.07 37 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 1.48 -0.10 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.78 -0.10 37 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.10 -0.12 37 0 5 0
29JUN26 50.00 P 2.51 2.51 2.51 2.51 -0.10 37 1 294 +1
29JUN26 52.50 P 3.67 3.67 3.50 3.55 -0.22 37 38 80 +22
29JUN26 55.00 P 0.00 0.00 0.00 4.93 -0.25 37 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 6.54 -0.33 38 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 8.28 -0.37 38 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 10.39 -0.46 39 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 12.43 -0.37 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.59 -0.31 39 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 16.82 -0.33 39 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 19.17 -0.46 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.74 -0.44 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.17 -0.46 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.64 -0.46 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.04 -0.46 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.50 -0.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.14 -0.36 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.01 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.02 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 -0.03 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 -0.02 39 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 1.02 -0.04 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.23 -0.08 39 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.44 -0.10 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.69 -0.13 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.98 -0.06 39 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.23 -0.11 38 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.57 -0.17 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.91 -0.21 38 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.31 -0.16 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.72 -0.18 38 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 4.18 -0.22 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 4.65 -0.25 38 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 5.98 -0.24 38 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 7.50 -0.28 39 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 9.19 -0.44 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.03 -0.46 39 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 13.07 -0.31 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 14.92 -0.58 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.03 -0.43 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 19.05 -0.83 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.26 -0.39 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.54 -0.40 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.84 -0.43 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.53 -0.10 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.57 -0.45 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.97 -0.45 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.38 -0.47 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 -0.07 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.42 -0.07 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 -0.09 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 -0.09 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.18 -0.10 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.47 -0.12 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.82 -0.12 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.16 -0.13 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.52 -0.16 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.94 -0.16 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.37 -0.15 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.79 -0.19 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.28 -0.20 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.79 -0.19 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.12 -0.24 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.58 -0.26 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.21 -0.28 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.92 -0.31 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.74 -0.32 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.67 -0.35 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.66 -0.36 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.74 -0.39 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.87 -0.40 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.08 -0.41 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.31 -0.42 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.60 -0.44 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.91 -0.45 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.26 -0.46 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.63 -0.46 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.14 -0.19 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.58 -0.19 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.96 -0.21 39 0 0 0
30MAR27 45.00 P 4.35 4.35 4.35 4.38 -0.23 39 5 5 +5
30MAR27 46.00 P 0.00 0.00 0.00 4.84 -0.24 39 0 0 0
30MAR27 47.00 P 5.38 5.38 5.38 5.28 -0.25 39 1 2 +1
30MAR27 48.00 P 0.00 0.00 0.00 5.73 -0.22 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.27 -0.18 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.77 -0.20 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.14 -0.24 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.65 -0.39 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.34 -0.24 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.07 -0.25 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.50 -0.40 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.35 -0.41 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.32 -0.44 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.33 -0.44 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.42 -0.46 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.56 -0.46 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.74 -0.48 38 0 0 0
TOTAL PUT 128 9,784 +67
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$ 43.28
30MAR26 23.00 C 0.00 0.00 0.00 20.30 -0.08 102 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.30 -0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.30 -0.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.30 -0.08 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.30 -0.08 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.30 -0.09 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.30 -0.09 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.31 -0.08 74 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.31 -0.08 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.31 -0.08 59 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.31 -0.08 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.31 -0.08 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.31 -0.08 35 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 7.31 -0.09 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.32 -0.09 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.35 -0.09 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.40 -0.11 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.51 -0.11 39 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 2.69 -0.12 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.98 -0.11 39 0 30 0
30MAR26 43.00 C 1.29 1.33 1.29 1.38 -0.13 38 30 28 -13
30MAR26 44.00 C 0.85 1.03 0.85 0.93 -0.12 39 15 114 +15
30MAR26 45.00 C 0.54 0.67 0.54 0.58 -0.11 38 10 205 +9
30MAR26 46.00 C 0.35 0.35 0.35 0.36 -0.08 39 1 97 -1
30MAR26 47.00 C 0.21 0.27 0.21 0.20 -0.06 39 2 180 +2
30MAR26 48.00 C 0.14 0.14 0.14 0.11 -0.04 39 10 129 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 157 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 131 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.44 -0.31 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.52 -0.25 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.66 -0.05 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.74 +0.09 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.66 -0.10 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.82 -0.10 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.04 -0.11 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.33 -0.11 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.73 -0.09 33 0 0 0
29APR26 43.00 C 2.12 2.12 2.12 2.12 -0.14 32 11 21 -8
29APR26 44.00 C 0.00 0.00 0.00 1.69 -0.09 33 0 95 0
29APR26 45.00 C 1.25 1.25 1.25 1.31 -0.08 33 6 118 +6
29APR26 46.00 C 0.00 0.00 0.00 1.00 -0.07 33 0 192 0
29APR26 47.00 C 0.00 0.00 0.00 0.74 -0.07 33 0 106 0
29APR26 48.00 C 0.00 0.00 0.00 0.54 -0.06 33 0 47 0
29APR26 49.00 C 0.00 0.00 0.00 0.38 -0.06 33 0 129 0
29APR26 50.00 C 0.32 0.32 0.30 0.27 -0.04 33 89 300 +77
29APR26 52.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 79 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.61 -0.14 39 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.72 -0.05 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.74 -0.08 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.74 -0.08 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.90 -0.08 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.10 -0.08 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.36 -0.08 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.69 -0.07 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.16 -0.09 33 0 15 0
28MAY26 43.00 C 2.62 2.62 2.62 2.60 -0.09 32 15 57 +5
28MAY26 44.00 C 0.00 0.00 0.00 2.14 -0.07 32 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.73 -0.05 32 0 93 0
28MAY26 46.00 C 1.57 1.57 1.57 1.38 -0.05 32 15 34 -15
28MAY26 47.00 C 0.00 0.00 0.00 1.09 -0.04 32 0 34 0
28MAY26 48.00 C 0.00 0.00 0.00 0.85 -0.04 32 0 19 0
28MAY26 49.00 C 0.00 0.00 0.00 0.66 -0.02 32 0 25 0
28MAY26 50.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 90 0
28MAY26 52.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.33 -0.24 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.64 +0.05 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.58 -0.16 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.61 -0.02 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.66 -0.02 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.67 -0.08 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.78 -0.18 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.94 -0.11 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.05 -0.11 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.06 -0.09 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.31 -0.09 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.61 -0.09 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.97 -0.08 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.46 -0.09 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.91 -0.10 32 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.47 -0.09 32 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.08 -0.08 32 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 1.74 -0.08 32 0 64 0
29JUN26 47.00 C 0.00 0.00 0.00 1.44 -0.06 32 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.19 -0.06 32 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 0.97 -0.05 32 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 -0.05 32 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.46 -0.03 32 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 10.07 -0.09 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.26 +0.03 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.40 -0.16 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.67 -0.13 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.80 -0.27 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.16 -0.08 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.56 -0.08 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.01 -0.08 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.57 -0.06 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.09 -0.06 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.65 -0.07 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 3.26 -0.05 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 2.90 -0.06 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.58 -0.04 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.30 -0.03 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.03 -0.05 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.80 -0.04 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.30 -0.04 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.90 -0.03 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.64 -0.02 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.46 -0.02 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 -0.02 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.30 -0.08 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.57 -0.24 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.87 -0.23 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.21 -0.09 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.75 +0.09 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.21 +0.13 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.62 -0.08 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.93 -0.25 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.55 -0.06 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.08 -0.05 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.64 -0.05 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.23 -0.05 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.86 -0.04 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.52 -0.03 33 0 60 0
30DEC26 48.00 C 3.33 3.33 3.33 3.20 -0.04 33 15 45 -15
30DEC26 49.00 C 0.00 0.00 0.00 2.92 -0.03 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.65 -0.03 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.08 -0.04 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.57 -0.04 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.91 -0.03 32 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 -0.03 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.92 -0.09 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.23 -0.09 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.59 -0.09 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.95 -0.09 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.37 -0.09 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.80 -0.09 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.27 -0.08 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.77 -0.09 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.28 -0.09 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.98 -0.07 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.55 -0.06 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.11 -0.09 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.75 -0.07 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.40 -0.06 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.07 -0.05 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.76 -0.02 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.48 -0.05 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.85 -0.03 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.24 -0.06 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.83 -0.05 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.47 -0.04 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.19 -0.04 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
TOTAL CALL 219 6,424 +62
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 114 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 41 0 49 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 71 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 -0.03 39 0 126 0
30MAR26 41.00 P 0.00 0.00 0.00 0.38 -0.04 39 0 127 0
30MAR26 42.00 P 0.75 0.75 0.57 0.67 -0.04 39 11 54 +10
30MAR26 43.00 P 0.00 0.00 0.00 1.08 -0.04 39 0 127 0
30MAR26 44.00 P 0.00 0.00 0.00 1.64 -0.05 40 0 161 0
30MAR26 45.00 P 0.00 0.00 0.00 2.31 -0.01 40 0 235 0
30MAR26 46.00 P 0.00 0.00 0.00 3.04 +0.01 39 0 187 0
30MAR26 47.00 P 0.00 0.00 0.00 3.89 +0.03 39 0 906 0
30MAR26 48.00 P 0.00 0.00 0.00 4.80 +0.04 39 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 5.75 +0.06 38 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 6.73 +0.07 39 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 9.34 +0.04 67 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 11.85 +0.07 81 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 14.22 +0.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.85 +0.21 103 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.35 +0.21 114 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.72 +0.08 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.22 +0.08 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.72 +0.08 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.22 +0.08 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.72 +0.08 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.35 +0.21 164 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 0.05 -0.01 33 0 0 0
29APR26 36.00 P 0.15 0.15 0.15 0.09 -0.01 33 30 53 +15
29APR26 37.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 117 0
29APR26 39.00 P 0.00 0.00 0.00 0.44 -0.02 33 0 73 0
29APR26 40.00 P 0.00 0.00 0.00 0.66 -0.03 33 0 72 0
29APR26 41.00 P 0.00 0.00 0.00 0.96 -0.02 33 0 37 0
29APR26 42.00 P 0.00 0.00 0.00 1.33 0.00 33 0 68 0
29APR26 43.00 P 0.00 0.00 0.00 1.77 0.00 33 0 43 0
29APR26 44.00 P 0.00 0.00 0.00 2.30 -0.07 33 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 2.91 -0.01 33 0 349 0
29APR26 46.00 P 0.00 0.00 0.00 3.57 -0.01 33 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 4.32 0.00 33 0 112 0
29APR26 48.00 P 0.00 0.00 0.00 5.13 +0.02 33 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 5.99 +0.03 33 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 6.84 +0.13 31 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.34 +0.04 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.85 +0.07 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.22 +0.08 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.85 +0.21 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.35 +0.21 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.72 +0.08 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.22 +0.08 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.72 +0.08 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.22 +0.08 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 0.00 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.49 0.00 32 0 17 0
28MAY26 38.00 P 0.65 0.65 0.65 0.70 0.00 32 1 16 0
28MAY26 39.00 P 1.03 1.03 0.88 0.97 +0.01 32 4 18 0
28MAY26 40.00 P 0.00 0.00 0.00 1.27 0.00 32 0 53 0
28MAY26 41.00 P 0.00 0.00 0.00 1.64 0.00 31 0 16 0
28MAY26 42.00 P 0.00 0.00 0.00 2.07 0.00 31 0 14 0
28MAY26 43.00 P 0.00 0.00 0.00 2.59 +0.01 31 0 72 0
28MAY26 44.00 P 0.00 0.00 0.00 3.14 +0.01 30 0 31 0
28MAY26 45.00 P 0.00 0.00 0.00 3.81 0.00 31 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 4.57 +0.04 32 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 5.33 +0.05 32 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 6.13 +0.06 32 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 6.96 +0.06 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.83 +0.30 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.99 +0.07 27 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.29 +0.07 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.75 +0.21 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.27 +0.19 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.79 +0.25 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.35 +0.17 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.84 +0.14 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.32 +0.14 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.81 +0.14 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 0.00 32 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.41 -0.02 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 0.00 32 0 17 0
29JUN26 37.00 P 0.00 0.00 0.00 0.79 -0.01 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 1.05 -0.01 32 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.36 +0.01 32 0 41 0
29JUN26 40.00 P 1.73 1.73 1.73 1.70 +0.02 32 15 103 +2
29JUN26 41.00 P 0.00 0.00 0.00 2.09 -0.01 32 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 2.56 0.00 32 0 66 0
29JUN26 43.00 P 0.00 0.00 0.00 3.08 0.00 31 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 3.65 +0.02 31 0 106 0
29JUN26 45.00 P 0.00 0.00 0.00 4.28 +0.02 31 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 4.99 +0.02 32 0 102 0
29JUN26 47.00 P 5.68 5.68 5.68 5.71 +0.03 32 1 54 0
29JUN26 48.00 P 0.00 0.00 0.00 6.48 +0.03 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 7.27 +0.10 32 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 8.00 +0.01 30 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 10.22 +0.02 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.52 +0.13 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.90 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.30 0.00 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 19.79 +0.03 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.35 +0.17 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.84 +0.08 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.32 +0.08 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.81 +0.08 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.30 +0.09 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.79 +0.09 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.01 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.30 0.00 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.60 0.00 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.93 -0.01 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.27 -0.01 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.66 -0.01 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.10 +0.01 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.57 0.00 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 4.09 +0.01 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.66 +0.02 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 5.27 +0.03 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.92 +0.04 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.58 +0.06 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 7.30 +0.17 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 8.05 +0.08 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.82 +0.09 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 10.75 +0.02 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.96 +0.13 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.15 -0.06 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.65 +0.28 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.10 +0.08 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.53 +0.08 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.89 -0.02 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.35 -0.02 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.82 -0.03 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.30 +0.08 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.79 +0.08 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.25 0.00 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.55 +0.04 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.86 0.00 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.19 -0.01 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.54 0.00 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.90 -0.01 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.31 -0.01 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.76 0.00 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.25 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.77 0.00 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 5.33 +0.01 32 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 5.93 +0.01 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.56 +0.01 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.23 +0.02 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 7.86 +0.02 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.62 +0.08 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.29 +0.12 31 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 11.29 +0.09 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.56 +0.15 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.66 +0.08 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.68 -0.32 29 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.19 +0.06 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.56 +0.06 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.97 +0.06 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.41 +0.04 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.86 +0.01 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.69 -0.01 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.99 -0.01 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.39 -0.01 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.74 -0.01 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.10 +0.01 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.50 0.00 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.89 -0.02 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.37 -0.02 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.84 -0.02 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.39 +0.01 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.92 -0.03 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.51 -0.01 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 7.16 +0.03 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.78 0.00 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.54 +0.03 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.27 +0.05 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.86 +0.06 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.87 +0.03 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.69 +0.04 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.97 +0.04 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.50 +0.50 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.41 +0.05 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.73 +0.06 32 0 0 0
TOTAL PUT 62 8,023 +27
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$ 187.80
30MAR26 110.00 C 0.00 0.00 0.00 78.06 +1.16 133 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 75.55 +1.20 127 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 73.05 +1.14 122 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 70.56 +1.15 118 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 68.07 +0.91 114 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 65.52 +1.15 104 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 63.07 +1.16 104 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 60.58 +1.16 100 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 58.08 +1.16 96 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 55.61 +1.19 93 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 53.08 +1.16 87 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 50.55 +1.15 80 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 48.07 +1.14 77 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 45.60 +0.90 75 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 43.11 +0.88 71 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 40.62 +1.18 68 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 38.16 +1.22 66 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 35.43 +1.00 33 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 32.93 +1.02 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 30.44 +0.98 34 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 27.95 +0.97 33 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 25.47 +0.95 33 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 23.01 +0.92 34 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 20.58 +0.88 34 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 18.20 +0.84 34 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 15.88 +0.76 34 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 13.66 +0.68 34 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 11.56 +0.59 34 0 189 0
30MAR26 180.00 C 0.00 0.00 0.00 9.61 +0.48 34 0 210 0
30MAR26 182.50 C 0.00 0.00 0.00 7.84 +0.31 34 0 183 0
30MAR26 185.00 C 6.23 7.10 6.23 6.43 +0.40 35 18 362 0
30MAR26 187.50 C 4.86 5.66 4.72 5.05 +0.33 35 152 324 +75
30MAR26 190.00 C 4.38 4.39 4.13 3.87 +0.24 35 105 712 +105
30MAR26 192.50 C 2.73 3.34 2.73 2.89 +0.10 35 107 362 +25
30MAR26 195.00 C 2.12 2.49 2.03 2.11 +0.01 34 120 313 +28
30MAR26 197.50 C 1.56 1.88 1.48 1.51 -0.01 34 60 289 +29
30MAR26 200.00 C 0.96 1.34 0.96 1.05 -0.03 34 22 436 +4
30MAR26 205.00 C 0.51 0.62 0.51 0.47 -0.04 34 47 449 +26
30MAR26 210.00 C 0.34 0.34 0.30 0.19 -0.03 34 7 273 +5
30MAR26 215.00 C 0.23 0.23 0.18 0.08 -0.01 35 11 343 -11
30MAR26 220.00 C 0.00 0.00 0.00 0.03 -0.01 35 4 187 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
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 46 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 36.89 +1.27 46 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 34.64 +1.86 46 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 31.38 +0.91 35 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 29.10 +0.88 35 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 26.87 +0.85 35 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 24.72 +0.83 35 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 22.63 +0.79 35 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 20.62 +0.75 35 0 6 0
29APR26 172.50 C 0.00 0.00 0.00 18.71 +0.72 35 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 16.89 +0.68 35 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 15.17 +0.63 35 0 31 0
29APR26 180.00 C 0.00 0.00 0.00 13.56 +0.47 35 0 139 0
29APR26 182.50 C 0.00 0.00 0.00 12.16 +0.61 35 0 93 0
29APR26 185.00 C 0.00 0.00 0.00 10.95 +0.74 36 0 200 0
29APR26 187.50 C 9.66 9.66 9.66 9.54 +0.56 35 15 103 0
29APR26 190.00 C 8.78 8.78 8.78 8.30 +0.43 35 15 234 -3
29APR26 192.50 C 7.07 7.28 7.07 7.25 +0.40 35 28 128 +15
29APR26 195.00 C 6.18 6.69 6.18 6.27 +0.33 35 302 666 -2
29APR26 197.50 C 0.00 0.00 0.00 5.41 +0.28 35 0 82 0
29APR26 200.00 C 4.38 4.38 4.38 4.67 +0.26 35 1 635 +1
29APR26 205.00 C 3.30 3.50 3.23 3.41 +0.20 35 54 222 +54
29APR26 210.00 C 2.46 2.71 2.46 2.42 +0.15 35 30 187 +29
29APR26 215.00 C 1.82 1.82 1.82 1.68 +0.10 35 3 264 0
29APR26 220.00 C 1.29 1.42 1.28 1.15 +0.08 35 60 184 +33
29APR26 225.00 C 0.92 1.02 0.92 0.77 +0.05 35 4 55 -1
29APR26 230.00 C 0.00 0.00 0.00 0.51 +0.04 35 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.05 0.00 35 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 0.00 35 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 38.16 +1.50 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 36.04 +1.67 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 34.05 +1.79 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 31.07 +0.78 37 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 29.07 +0.75 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 27.14 +0.73 37 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 25.28 +0.70 38 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 23.48 +0.66 37 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 21.77 +0.64 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 20.13 +0.60 38 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 18.57 +0.57 38 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 17.09 +0.60 38 0 78 0
28MAY26 182.50 C 16.33 16.33 16.33 15.69 +0.52 38 15 21 +8
28MAY26 185.00 C 14.95 14.95 14.95 14.50 +0.82 38 15 81 +15
28MAY26 187.50 C 12.83 12.83 12.83 13.23 +0.52 38 15 66 +15
28MAY26 190.00 C 12.48 12.60 12.48 12.06 +0.48 38 30 54 -15
28MAY26 192.50 C 11.38 11.38 10.69 10.98 +0.45 38 30 44 0
28MAY26 195.00 C 9.68 10.34 9.38 9.98 +0.60 38 34 141 +28
28MAY26 197.50 C 0.00 0.00 0.00 9.07 +0.41 38 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 8.22 +0.37 38 0 38 0
28MAY26 205.00 C 6.69 6.88 6.69 6.73 +0.29 38 16 31 +1
28MAY26 210.00 C 5.46 5.46 5.46 5.42 +0.20 38 15 48 +15
28MAY26 215.00 C 0.00 0.00 0.00 4.32 +0.16 38 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 3.41 +0.12 38 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 2.68 +0.10 38 0 51 0
28MAY26 230.00 C 0.00 0.00 0.00 2.09 +0.14 38 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.57 +0.06 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.20 +0.04 37 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.92 +0.03 37 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.70 +0.03 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.40 +0.02 38 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.03 0.00 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 41.20 +1.48 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.01 +1.40 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.12 +1.56 41 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 34.86 +1.44 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.70 +1.20 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.35 +0.77 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.49 +0.75 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.77 +0.72 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.08 +0.71 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 23.42 +0.65 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 21.92 +0.64 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 20.43 +0.47 37 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 19.22 +0.61 38 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 17.85 +0.46 38 0 75 0
29JUN26 185.00 C 17.10 17.10 17.10 16.65 +0.62 38 1 32 0
29JUN26 187.50 C 0.00 0.00 0.00 15.41 +0.54 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 14.27 +0.57 38 0 39 0
29JUN26 192.50 C 0.00 0.00 0.00 13.20 +0.54 38 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 12.21 +0.49 38 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 11.27 +0.48 38 0 77 0
29JUN26 200.00 C 10.58 10.58 10.58 10.41 +0.45 38 1 38 -1
29JUN26 205.00 C 8.52 8.52 8.52 8.85 +0.40 38 15 201 0
29JUN26 210.00 C 0.00 0.00 0.00 7.38 +0.31 38 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 6.21 +0.28 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 5.12 +0.22 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 4.26 +0.22 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 3.49 +0.26 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.78 +0.15 37 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 2.27 +0.11 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.84 +0.11 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.49 +0.08 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.20 +0.08 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.97 +0.06 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.77 +0.05 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.62 +0.04 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 78 0
29JUN26 295.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.15 +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 0.06 +0.01 37 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 42.58 +1.18 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 41.16 +1.58 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.35 +1.55 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.58 +1.49 39 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 34.87 +0.53 37 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.82 +1.07 38 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 31.62 +0.44 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 30.18 +0.45 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 28.74 +0.49 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 27.30 +0.48 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 25.91 +0.21 37 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 25.15 +0.71 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 23.89 +0.85 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 22.54 +0.68 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.33 +0.59 37 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 19.66 -0.01 36 0 51 0
29SEP26 192.50 C 0.00 0.00 0.00 19.06 +0.42 37 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 18.20 +0.53 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 17.25 +0.51 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 16.40 +0.60 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 14.65 +0.43 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 13.00 +0.25 37 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 11.58 +0.15 37 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 10.18 -0.04 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 9.08 -0.07 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 7.98 +0.16 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.84 -0.08 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 6.04 -0.09 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 5.24 -0.09 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.65 -0.10 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 4.07 -0.10 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.53 -0.09 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.12 -0.10 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.71 -0.10 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.35 -0.08 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.07 -0.09 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.79 -0.09 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.54 -0.07 37 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 45.81 +1.13 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.96 +0.93 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 42.85 +1.56 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.22 +1.53 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.64 +1.51 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.09 +1.47 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.40 +1.17 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 35.21 +1.40 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.72 +1.35 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.45 +1.31 38 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 30.77 +0.99 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.55 +0.96 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 28.33 +0.86 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.95 +0.65 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 26.00 +0.80 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 24.84 +0.69 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 23.73 +0.60 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 22.85 +0.69 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 21.87 +0.65 37 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 21.06 +0.77 37 0 50 0
30DEC26 205.00 C 0.00 0.00 0.00 19.20 +0.56 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 18.03 +0.94 38 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 16.16 +0.49 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 14.82 +0.46 37 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 13.60 +0.43 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 12.43 +0.57 38 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 11.04 +0.21 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.01 +0.21 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.05 +0.16 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 8.27 +0.15 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 7.50 +0.15 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.73 +0.12 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 6.16 +0.11 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 5.60 +0.11 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 5.04 +0.11 37 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 48.49 +1.21 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.95 +1.34 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.28 +1.21 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.07 +1.52 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.54 +1.46 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.07 +1.43 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.65 +1.40 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.26 +1.38 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 36.44 +0.84 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.62 +1.29 37 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.90 +0.73 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.14 +1.13 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.95 +1.10 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.36 +0.66 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.51 +0.84 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.44 +0.75 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.23 +0.51 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.41 +0.66 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.34 +0.56 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 24.42 +0.62 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.83 +0.65 36 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 21.00 +0.41 36 0 7 0
30MAR27 215.00 C 0.00 0.00 0.00 19.67 +0.60 37 0 10 0
30MAR27 220.00 C 0.00 0.00 0.00 18.20 +0.49 37 0 5 0
30MAR27 225.00 C 16.80 16.80 16.80 16.91 +0.44 37 5 11 +5
TOTAL CALL 1,357 18,057 +483
30MAR26 110.00 P 0.19 0.19 0.17 0.01 0.00 99 40 208 +10
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 56 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 84 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 0.00 38 0 176 0
30MAR26 157.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 175 0
30MAR26 160.00 P 0.15 0.15 0.14 0.02 -0.02 35 8 364 -8
30MAR26 162.50 P 0.19 0.19 0.17 0.04 -0.04 34 7 422 -7
30MAR26 165.00 P 0.25 0.26 0.20 0.08 -0.06 34 18 338 -11
30MAR26 167.50 P 0.33 0.33 0.25 0.14 -0.11 34 18 292 -18
30MAR26 170.00 P 0.35 0.43 0.35 0.26 -0.16 34 20 370 -2
30MAR26 172.50 P 0.61 0.61 0.61 0.45 -0.22 34 4 444 0
30MAR26 175.00 P 0.83 0.83 0.64 0.74 -0.30 34 33 483 +31
30MAR26 177.50 P 1.20 1.24 0.93 1.15 -0.41 34 45 658 -13
30MAR26 180.00 P 1.78 1.78 1.30 1.71 -0.52 34 36 392 +17
30MAR26 182.50 P 2.43 2.46 1.89 2.37 -0.66 34 60 281 +12
30MAR26 185.00 P 3.26 3.26 2.73 3.22 -0.93 33 31 247 -7
30MAR26 187.50 P 4.32 4.49 3.82 4.32 -0.93 33 190 454 +111
30MAR26 190.00 P 5.08 5.10 5.08 5.68 -1.01 33 74 946 +59
30MAR26 192.50 P 0.00 0.00 0.00 7.35 -0.95 34 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 9.10 -0.99 34 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 11.02 -1.01 34 0 116 0
30MAR26 200.00 P 0.00 0.00 0.00 13.08 -1.02 34 0 292 0
30MAR26 205.00 P 17.50 17.50 17.50 17.54 -1.03 34 1 296 -1
30MAR26 210.00 P 0.00 0.00 0.00 22.29 -1.02 34 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 27.21 -1.67 34 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 32.20 -2.00 0 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 37.20 -1.53 0 0 22 0
30MAR26 230.00 P 0.00 0.00 0.00 42.25 -0.95 53 0 6 -70
30MAR26 235.00 P 0.00 0.00 0.00 47.20 -1.03 0 0 18 0
30MAR26 240.00 P 0.00 0.00 0.00 52.20 -1.04 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 57.20 -1.13 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 62.26 -1.05 72 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 67.20 -1.42 0 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 72.20 -1.04 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 77.20 -1.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 82.20 -1.04 0 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 87.20 -1.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 92.20 -1.24 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 97.20 -1.23 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 102.25 -1.20 102 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 107.20 -1.00 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 112.20 -1.36 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.33 -0.05 35 0 78 0
29APR26 155.00 P 0.00 0.00 0.00 0.44 -0.09 35 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 0.63 -0.08 35 0 56 0
29APR26 160.00 P 0.00 0.00 0.00 0.85 -0.12 35 0 70 0
29APR26 162.50 P 0.00 0.00 0.00 1.12 -0.15 35 0 95 0
29APR26 165.00 P 0.00 0.00 0.00 1.48 -0.16 35 0 90 0
29APR26 167.50 P 1.94 1.94 1.94 1.90 -0.21 35 1 72 0
29APR26 170.00 P 2.16 2.40 2.16 2.39 -0.24 35 26 81 +13
29APR26 172.50 P 2.94 2.94 2.94 2.94 -0.34 35 1 89 0
29APR26 175.00 P 3.50 3.54 3.44 3.58 -0.44 35 3 139 0
29APR26 177.50 P 4.17 4.17 4.17 4.27 -0.54 34 1 235 +1
29APR26 180.00 P 4.73 4.97 4.72 5.10 -0.61 34 74 718 +5
29APR26 182.50 P 6.02 6.04 6.02 6.05 -0.65 34 25 189 +10
29APR26 185.00 P 6.80 6.80 6.80 7.14 -0.71 34 2 196 0
29APR26 187.50 P 7.62 8.19 7.62 8.39 -0.66 34 30 211 0
29APR26 190.00 P 0.00 0.00 0.00 9.68 -0.75 34 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 11.10 -0.81 34 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 12.74 -0.81 34 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 14.52 -0.72 35 0 45 0
29APR26 200.00 P 16.06 16.06 16.06 16.28 -0.72 35 1 56 +1
29APR26 205.00 P 0.00 0.00 0.00 20.02 -0.79 35 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 24.08 -0.35 35 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 28.39 -0.74 35 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 32.90 -1.30 35 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 37.57 -1.67 35 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 42.37 -0.97 35 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 47.25 -1.59 35 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 52.20 -1.04 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 57.20 -1.57 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 62.26 -1.57 43 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 67.20 -1.42 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 72.20 -1.04 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 77.20 -1.88 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 82.20 -1.04 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 87.20 -1.30 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 92.20 -1.60 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 97.20 -1.65 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 102.25 -1.60 61 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 107.20 -1.00 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 112.20 -1.36 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 122.20 -1.00 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 132.20 -1.00 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.36 -0.17 37 0 5 0
28MAY26 155.00 P 0.00 0.00 0.00 1.69 -0.16 38 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 2.06 -0.22 38 0 2 0
28MAY26 160.00 P 0.00 0.00 0.00 2.56 -0.22 38 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 3.07 -0.22 38 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 3.63 -0.29 38 0 22 0
28MAY26 167.50 P 4.20 4.20 4.20 4.29 -0.30 38 1 38 -1
28MAY26 170.00 P 4.87 4.87 4.87 4.95 -0.39 38 1 56 0
28MAY26 172.50 P 0.00 0.00 0.00 5.66 -0.45 38 0 27 0
28MAY26 175.00 P 0.00 0.00 0.00 6.50 -0.45 38 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 7.41 -0.47 37 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 8.40 -0.56 37 0 208 0
28MAY26 182.50 P 0.00 0.00 0.00 9.45 -0.63 37 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 10.60 -0.61 37 0 104 0
28MAY26 187.50 P 0.00 0.00 0.00 11.83 -0.66 37 0 154 0
28MAY26 190.00 P 12.60 12.60 12.60 13.33 -0.68 38 1 59 0
28MAY26 192.50 P 0.00 0.00 0.00 14.76 -0.72 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 16.13 -0.89 37 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 17.72 -0.74 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 19.39 -0.69 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 22.89 -0.75 37 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 26.62 -0.80 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 30.53 -1.41 37 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 34.58 -1.59 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 38.85 -1.51 37 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 43.26 -1.59 36 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 47.77 -1.64 35 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 52.42 -1.64 34 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 57.51 -1.30 38 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 62.34 -1.49 37 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 67.26 -1.36 38 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 72.21 -1.03 37 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 77.20 -1.88 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 82.20 -1.27 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 87.20 -1.30 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 92.20 -1.60 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 97.20 -1.65 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 102.25 -1.60 50 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 107.20 -1.00 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 112.20 -1.36 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 122.20 -1.00 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 132.20 -1.00 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.17 -0.11 37 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 2.54 -0.15 37 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 3.03 -0.16 37 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 3.53 -0.27 37 0 2 0
29JUN26 160.00 P 0.00 0.00 0.00 4.18 -0.25 37 0 43 0
29JUN26 162.50 P 0.00 0.00 0.00 4.75 -0.36 37 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 5.37 -0.44 37 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 6.10 -0.47 37 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 6.88 -0.44 37 0 1,495 0
29JUN26 172.50 P 0.00 0.00 0.00 7.77 -0.36 37 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 8.70 -0.45 37 0 67 0
29JUN26 177.50 P 0.00 0.00 0.00 9.68 -0.43 37 0 53 0
29JUN26 180.00 P 0.00 0.00 0.00 10.74 -0.53 37 0 1,105 0
29JUN26 182.50 P 0.00 0.00 0.00 11.86 -0.55 36 0 71 0
29JUN26 185.00 P 0.00 0.00 0.00 13.07 -0.59 36 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 14.36 -0.63 36 0 113 0
29JUN26 190.00 P 15.00 15.00 15.00 15.75 -0.67 36 1 55 0
29JUN26 192.50 P 0.00 0.00 0.00 17.18 -0.79 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 18.63 -0.87 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 20.20 -0.93 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 22.16 -0.57 37 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 25.57 -0.86 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.13 -1.08 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 32.98 -1.12 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 36.48 -1.09 36 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 40.80 -0.97 36 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 45.07 -1.00 36 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 49.49 -1.50 36 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 53.95 -1.63 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 58.56 -1.59 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 63.17 -1.55 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 67.97 -1.50 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.61 -1.65 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.39 -1.69 34 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 82.29 -1.52 34 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 87.36 -1.28 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.26 -1.54 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.21 -1.64 37 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.25 -1.60 40 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.20 -1.16 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 112.20 -1.36 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 122.20 -1.21 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 132.20 -1.27 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.58 -0.47 37 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 6.25 -0.47 37 0 4 0
29SEP26 157.50 P 0.00 0.00 0.00 6.92 -0.73 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 7.93 -0.59 37 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 8.80 -0.59 37 0 104 0
29SEP26 165.00 P 9.20 9.20 9.20 9.67 -0.60 37 2 120 +2
29SEP26 167.50 P 0.00 0.00 0.00 10.55 -0.68 37 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 11.61 -0.57 37 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 12.62 -0.57 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.69 -0.59 37 0 65 0
29SEP26 177.50 P 0.00 0.00 0.00 14.79 -0.63 37 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 16.11 -0.48 38 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 17.18 -1.05 37 0 21 0
29SEP26 185.00 P 18.28 18.28 18.28 18.46 -0.88 37 1 51 0
29SEP26 187.50 P 0.00 0.00 0.00 19.79 -0.71 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 21.18 -0.75 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 22.99 -0.41 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 24.11 -0.80 37 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 25.70 -0.51 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 26.74 -0.24 37 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 30.32 -1.07 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 33.80 -1.11 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 37.12 -1.51 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.84 -1.51 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 44.69 -1.52 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 48.68 -1.60 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 52.75 -1.59 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 57.37 -1.25 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.48 -1.33 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 65.53 -1.69 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.33 -1.23 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 74.73 -1.31 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 79.38 -1.29 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 83.93 -1.29 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 88.56 -1.30 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 93.22 -1.81 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 97.93 -1.59 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.66 -1.49 36 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 8.62 -0.31 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 9.48 -0.33 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.35 -0.35 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.25 -0.34 38 0 112 0
30DEC26 162.50 P 0.00 0.00 0.00 12.14 -0.36 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.14 -0.43 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 14.11 -0.54 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 15.14 -0.51 37 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 16.21 -0.62 38 0 15 0
30DEC26 175.00 P 17.51 17.51 17.51 17.33 -0.70 38 1 98 0
30DEC26 177.50 P 0.00 0.00 0.00 18.10 -1.14 37 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.70 -0.60 37 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 20.96 -0.62 37 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 22.27 -0.63 37 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 23.50 -0.77 37 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 24.44 -1.30 36 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 26.45 -0.75 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 27.93 -0.77 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 29.46 -0.85 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.07 -0.16 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 33.80 -1.27 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 37.16 -1.32 37 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 40.65 -1.37 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 44.51 -1.17 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 47.97 -1.48 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 51.79 -1.55 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 55.71 -1.59 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 59.96 -1.37 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 63.81 -1.62 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 68.41 -1.29 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.64 -1.28 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.95 -1.29 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.29 -1.30 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.78 -1.24 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 90.21 -1.24 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 10.83 -0.62 37 0 6 0
30MAR27 155.00 P 0.00 0.00 0.00 11.73 -0.61 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.62 -0.63 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.53 -0.69 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 14.58 -0.73 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.66 -0.74 37 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 16.75 -0.75 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.85 -0.75 37 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 18.95 -0.80 37 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 20.20 -0.85 37 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 21.29 -1.06 37 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 22.79 -0.86 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.09 -0.86 37 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 25.40 -0.86 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 26.78 -0.95 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 28.28 -0.95 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.32 -1.42 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.28 -0.97 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.79 -0.97 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.31 -0.98 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 36.98 -1.16 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.27 -1.41 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.70 -1.44 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.22 -1.47 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 50.85 -1.51 37 0 0 0
TOTAL PUT 757 24,777 +134
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$ 9.38
30MAR26 3.40 C 0.00 0.00 0.00 5.98 +0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.88 +0.18 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.78 +0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.58 +0.18 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.38 +0.18 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.28 +0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.08 +0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.98 +0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.78 +0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.58 +0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.38 +0.18 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.13 +0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.88 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.63 +0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.39 +0.18 106 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.14 +0.18 96 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.89 +0.19 87 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.64 +0.18 79 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 2.39 +0.15 71 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 +0.16 63 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.89 +0.14 55 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.65 +0.13 59 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 +0.13 56 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.18 +0.14 55 0 219 0
30MAR26 8.50 C 0.00 0.00 0.00 0.96 +0.12 54 0 215 0
30MAR26 8.75 C 0.00 0.00 0.00 0.77 +0.13 55 0 235 0
30MAR26 9.00 C 0.50 0.50 0.46 0.57 +0.07 51 7 183 +7
30MAR26 9.25 C 0.40 0.40 0.40 0.43 +0.06 53 2 56 -2
30MAR26 9.50 C 0.28 0.28 0.28 0.31 +0.04 53 2 202 0
30MAR26 9.75 C 0.19 0.19 0.19 0.22 +0.03 54 35 198 0
30MAR26 10.00 C 0.14 0.14 0.14 0.15 +0.01 54 5 277 +5
30MAR26 10.50 C 0.00 0.00 0.00 0.07 0.00 56 0 223 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 57 0 503 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 259 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,363 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 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 99 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 0.00 114 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 0.00 127 0 518 0
29APR26 5.00 C 0.00 0.00 0.00 4.40 +0.18 78 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.15 +0.18 71 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.90 +0.18 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.65 +0.18 58 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.40 +0.17 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.16 +0.20 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.92 +0.18 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.68 +0.17 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.95 +0.06 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.74 +0.03 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 +0.08 51 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.39 +0.08 55 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.24 +0.08 57 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.05 +0.06 54 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 0.92 +0.06 56 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 0.78 +0.04 55 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.67 +0.03 56 0 313 0
29APR26 9.75 C 0.00 0.00 0.00 0.57 +0.02 56 0 75 0
29APR26 10.00 C 0.00 0.00 0.00 0.48 +0.02 56 0 355 0
29APR26 10.50 C 0.00 0.00 0.00 0.34 +0.01 57 0 442 0
29APR26 11.00 C 0.00 0.00 0.00 0.23 0.00 56 0 415 0
29APR26 11.50 C 0.14 0.16 0.13 0.16 0.00 57 58 356 +1
29APR26 12.00 C 0.11 0.11 0.11 0.11 -0.01 58 5 138 +5
29APR26 12.50 C 0.09 0.09 0.09 0.07 -0.01 57 10 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29APR26 15.00 C 0.04 0.04 0.04 0.01 0.00 60 5 201 -5
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
28MAY26 7.00 C 0.00 0.00 0.00 2.51 +0.09 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 +0.07 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.12 +0.08 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.94 +0.08 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.76 +0.08 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.59 +0.07 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.45 +0.08 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.31 +0.09 58 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.18 +0.08 59 0 45 0
28MAY26 9.25 C 0.00 0.00 0.00 1.06 +0.07 59 0 48 0
28MAY26 9.50 C 0.00 0.00 0.00 0.95 +0.06 59 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.85 +0.06 59 0 185 0
28MAY26 10.00 C 0.00 0.00 0.00 0.76 +0.05 60 0 120 0
28MAY26 10.50 C 0.00 0.00 0.00 0.60 +0.04 60 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.47 +0.03 60 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.36 +0.02 60 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.28 +0.01 60 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.22 +0.02 61 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.17 +0.01 61 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 0.00 60 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.10 0.00 61 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 0.00 62 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 0.00 63 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.81 +0.18 71 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.71 +0.18 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.61 +0.21 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.51 +0.21 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.41 +0.21 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.31 +0.17 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.22 +0.18 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.12 +0.20 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.02 +0.21 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.92 +0.17 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.83 +0.22 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.73 +0.23 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.63 +0.21 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.48 +0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.40 +0.18 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.15 +0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.91 +0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.71 +0.14 54 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.49 +0.16 57 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.22 +0.10 48 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 +0.12 58 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 +0.10 57 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.66 +0.09 59 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.44 +0.09 56 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.29 +0.09 59 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.12 +0.09 59 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.95 +0.10 59 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.79 +0.09 59 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 +0.11 60 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 +0.10 60 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 +0.09 60 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.29 +0.09 60 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.18 +0.08 60 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 1.08 +0.07 60 0 98 0
29JUN26 10.00 C 0.00 0.00 0.00 0.99 +0.07 61 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.83 +0.06 61 0 229 0
29JUN26 11.00 C 0.00 0.00 0.00 0.69 +0.06 61 0 185 0
29JUN26 11.50 C 0.50 0.50 0.45 0.57 +0.05 61 30 182 +10
29JUN26 12.00 C 0.00 0.00 0.00 0.47 +0.04 61 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.39 +0.03 62 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 +0.03 62 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 +0.02 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 +0.01 61 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.01 61 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 +0.01 61 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 +0.01 61 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.01 63 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.76 +0.17 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.66 +0.16 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.59 +0.17 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.49 +0.14 50 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 +0.15 52 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.09 +0.17 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.89 +0.17 58 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.67 +0.13 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.49 +0.14 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.30 +0.11 58 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.13 +0.10 58 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.96 +0.12 59 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.80 +0.12 59 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 +0.11 59 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.51 +0.13 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.37 +0.12 60 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 +0.12 60 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.12 +0.12 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.00 +0.11 61 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.89 +0.11 61 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.78 +0.10 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.68 +0.10 61 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.59 +0.10 62 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.50 +0.09 62 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.33 +0.08 62 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.18 +0.08 62 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.05 +0.07 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.93 +0.06 62 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 +0.06 62 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 +0.06 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 +0.05 62 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.58 +0.05 63 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 +0.05 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 +0.04 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 +0.04 63 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 +0.03 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.77 +0.16 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.68 +0.15 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.62 +0.17 55 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.43 +0.17 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.22 +0.15 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.04 +0.14 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.85 +0.12 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.69 +0.14 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.52 +0.13 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.37 +0.14 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.22 +0.14 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.08 +0.14 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.94 +0.13 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.81 +0.13 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.69 +0.13 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.57 +0.13 60 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.45 +0.12 60 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.34 +0.12 60 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.24 +0.12 61 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.14 +0.12 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.04 +0.11 61 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 +0.11 61 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.86 +0.10 61 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.70 +0.10 61 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.55 +0.09 61 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.41 +0.08 61 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 +0.08 62 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.18 +0.08 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 +0.07 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.98 +0.06 62 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 +0.06 62 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 +0.05 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 +0.05 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 +0.05 62 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 +0.05 62 0 31 0
30MAR27 7.00 C 0.00 0.00 0.00 3.44 +0.14 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.31 +0.14 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.18 +0.13 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.06 +0.13 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.94 +0.13 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.83 +0.13 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.72 +0.12 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.62 +0.12 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.52 +0.12 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 +0.11 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.33 +0.11 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.24 +0.11 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.15 +0.10 60 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 1.99 +0.10 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.85 +0.10 61 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.71 +0.09 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.59 +0.09 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 +0.08 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.37 +0.08 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 +0.08 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 +0.07 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 +0.07 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 +0.06 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.95 +0.06 62 0 3 0
TOTAL CALL 159 18,989 +21
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 247 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 241 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 234 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 228 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 222 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 216 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 210 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 205 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 194 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 189 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 184 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 94 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 179 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.02 56 0 230 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 531 0
30MAR26 8.25 P 0.07 0.07 0.07 0.05 -0.03 58 15 379 -15
30MAR26 8.50 P 0.14 0.14 0.14 0.08 -0.06 56 3 384 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 -0.08 55 0 295 0
30MAR26 9.00 P 0.23 0.23 0.22 0.21 -0.09 56 133 476 0
30MAR26 9.25 P 0.00 0.00 0.00 0.32 -0.12 57 0 127 0
30MAR26 9.50 P 0.45 0.45 0.45 0.45 -0.14 57 2 204 0
30MAR26 9.75 P 0.00 0.00 0.00 0.61 -0.13 58 0 225 0
30MAR26 10.00 P 0.00 0.00 0.00 0.79 -0.17 59 0 171 0
30MAR26 10.50 P 1.31 1.31 1.31 1.21 -0.10 62 1 150 -1
30MAR26 11.00 P 0.00 0.00 0.00 1.69 -0.14 73 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.19 -0.15 87 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.70 -0.13 102 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.20 -0.12 115 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.69 -0.11 122 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.17 -0.15 124 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.68 -0.15 138 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.17 -0.15 142 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.68 -0.15 156 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.17 -0.14 159 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.67 -0.14 167 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 57 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 138 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.03 58 0 381 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 298 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.04 57 0 106 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 -0.05 59 0 161 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 -0.06 58 0 174 0
29APR26 8.00 P 0.00 0.00 0.00 0.20 -0.08 58 0 250 0
29APR26 8.25 P 0.00 0.00 0.00 0.27 -0.09 58 0 158 0
29APR26 8.50 P 0.00 0.00 0.00 0.35 -0.10 58 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 0.44 -0.12 58 0 63 0
29APR26 9.00 P 0.00 0.00 0.00 0.55 -0.13 59 0 360 0
29APR26 9.25 P 0.00 0.00 0.00 0.67 -0.14 59 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.81 -0.15 59 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 0.96 -0.14 60 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 1.13 -0.12 60 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.49 -0.17 61 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 1.89 -0.12 63 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 -0.18 65 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.78 -0.18 68 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.26 -0.15 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.75 -0.14 78 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.25 -0.16 84 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.73 -0.17 86 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.23 -0.16 92 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.73 -0.15 97 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.22 -0.12 100 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.71 -0.15 103 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.16 -0.03 62 0 21 0
28MAY26 7.25 P 0.00 0.00 0.00 0.20 -0.05 61 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 0.26 -0.05 62 0 36 0
28MAY26 7.75 P 0.00 0.00 0.00 0.33 -0.05 62 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.40 -0.07 62 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.49 -0.07 62 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.59 -0.08 62 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.70 -0.09 62 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.82 -0.10 63 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.95 -0.10 63 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.09 -0.12 63 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.23 -0.13 63 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.40 -0.10 64 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.74 -0.13 64 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.11 -0.12 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.52 -0.14 66 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.95 -0.12 68 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.38 -0.12 68 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.84 -0.13 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.30 -0.15 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.78 -0.15 74 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.26 -0.16 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.75 -0.16 79 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.24 -0.18 82 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.74 -0.14 86 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.80 P 0.08 0.08 0.08 0.01 0.00 58 10 68 +10
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 62 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 65 0 309 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 64 0 71 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.02 62 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.03 62 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.03 62 0 213 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.03 63 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.03 63 0 505 0
29JUN26 7.25 P 0.44 0.44 0.44 0.34 -0.04 63 1 33 -1
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.05 63 0 58 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 -0.06 63 0 140 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 -0.05 64 0 504 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 -0.07 63 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 -0.08 63 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 -0.08 64 0 41 0
29JUN26 9.00 P 0.00 0.00 0.00 1.04 -0.08 64 0 29 0
29JUN26 9.25 P 0.00 0.00 0.00 1.17 -0.09 64 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.31 -0.10 64 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.47 -0.09 64 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.62 -0.09 64 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.95 -0.11 64 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.30 -0.10 64 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 -0.11 66 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.09 -0.11 65 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.52 -0.12 67 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.96 -0.13 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.39 -0.15 68 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.84 -0.17 68 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.31 -0.15 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.81 -0.16 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.27 -0.18 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.78 -0.14 77 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 64 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 64 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 65 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.01 64 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.02 64 0 90 0
29SEP26 5.75 P 0.39 0.39 0.39 0.25 -0.02 64 2 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.03 64 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.02 64 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.03 64 0 178 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.03 64 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.03 64 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.04 64 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.04 65 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.05 65 0 75 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.06 65 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.06 65 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 -0.06 65 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.07 65 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.50 -0.07 65 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.07 65 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 -0.08 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 -0.08 66 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.08 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.44 -0.10 66 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 -0.08 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 -0.11 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.56 -0.10 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.95 -0.10 68 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 -0.09 68 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 -0.09 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.19 -0.11 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 -0.11 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 -0.12 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.51 -0.14 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.97 -0.13 70 0 0 0
30DEC26 4.80 P 0.36 0.36 0.36 0.20 -0.01 64 2 46 +2
30DEC26 4.90 P 0.34 0.34 0.34 0.22 -0.01 64 30 118 +30
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 64 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.01 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.02 64 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.02 64 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.03 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.03 64 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 -0.03 64 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.04 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 -0.04 64 0 79 0
30DEC26 7.25 P 1.11 1.11 1.11 0.93 -0.04 64 30 95 +30
30DEC26 7.50 P 0.00 0.00 0.00 1.04 -0.04 64 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 -0.05 64 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.05 64 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 -0.05 64 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 -0.05 65 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 -0.06 65 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.06 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.07 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 -0.08 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.07 65 0 119 0
30DEC26 10.00 P 2.59 2.59 2.59 2.44 -0.07 65 15 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 -0.09 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 -0.08 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.49 -0.09 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.87 -0.10 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.26 -0.11 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.66 -0.10 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.07 -0.09 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.48 -0.09 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.90 -0.09 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.32 -0.11 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.75 -0.11 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.20 -0.10 68 0 0 0
30MAR27 7.00 P 1.23 1.23 1.23 1.03 -0.03 64 1 1 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.13 -0.05 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 -0.04 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 -0.05 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 -0.04 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 -0.06 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 -0.05 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 -0.06 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 -0.05 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 -0.06 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 -0.07 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.07 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 -0.07 65 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.03 -0.07 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.38 -0.09 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.75 -0.08 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 -0.10 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.51 -0.10 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.91 -0.10 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.31 -0.10 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.72 -0.12 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 -0.10 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.57 -0.10 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.00 -0.10 68 0 0 0
TOTAL PUT 245 35,440 +56
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$ 44.74
30MAR26 24.00 C 0.00 0.00 0.00 20.94 +2.38 195 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.83 +2.27 156 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.96 +2.42 176 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.94 +2.32 162 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.88 +2.31 140 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.97 +2.40 146 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.92 +2.35 129 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.87 +2.30 111 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.87 +2.32 103 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.99 +2.45 111 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.88 +2.33 88 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.88 +2.31 80 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.93 +2.35 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.77 +2.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.78 +2.16 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.79 +2.09 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.83 +1.99 37 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 3.91 +1.83 37 0 214 0
30MAR26 42.00 C 0.00 0.00 0.00 3.05 +1.57 37 0 101 0
30MAR26 43.00 C 1.30 1.83 1.30 2.28 +1.32 37 30 185 +30
30MAR26 44.00 C 1.22 1.73 1.22 1.68 +1.08 39 60 132 -2
30MAR26 45.00 C 0.48 1.15 0.48 1.14 +0.80 38 70 193 -8
30MAR26 46.00 C 0.00 0.00 0.00 0.73 +0.54 38 0 246 0
30MAR26 47.00 C 0.41 0.41 0.41 0.45 +0.35 38 7 203 0
30MAR26 48.00 C 0.26 0.26 0.26 0.26 +0.21 37 15 177 0
30MAR26 49.00 C 0.13 0.14 0.13 0.14 +0.12 37 16 54 +2
30MAR26 50.00 C 0.00 0.00 0.00 0.08 +0.07 38 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.05 +2.26 64 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.99 +2.16 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.88 +1.99 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.88 +1.95 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.09 +2.03 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.10 +2.01 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.35 +2.07 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.31 +1.77 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.50 +1.65 40 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.75 +1.51 40 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 4.06 +1.36 40 0 222 0
29APR26 43.00 C 0.00 0.00 0.00 3.44 +1.26 40 0 155 0
29APR26 44.00 C 0.00 0.00 0.00 2.96 +1.20 41 0 110 0
29APR26 45.00 C 2.43 2.43 2.43 2.45 +1.04 41 15 54 -15
29APR26 46.00 C 0.00 0.00 0.00 2.01 +0.88 41 0 62 0
29APR26 47.00 C 0.00 0.00 0.00 1.63 +0.73 41 0 174 0
29APR26 48.00 C 0.00 0.00 0.00 1.30 +0.60 40 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 1.03 +0.49 40 0 96 0
29APR26 50.00 C 0.66 0.87 0.66 0.81 +0.39 40 44 122 -18
29APR26 52.50 C 0.33 0.44 0.33 0.43 +0.23 40 34 43 -34
29APR26 55.00 C 0.26 0.26 0.26 0.21 +0.12 40 2 28 -2
29APR26 57.50 C 0.00 0.00 0.00 0.10 +0.06 40 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.05 +1.98 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.13 +1.98 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.99 +1.78 39 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.10 +1.79 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.23 +1.99 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.54 +2.09 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.40 +1.70 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.56 +1.55 37 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.86 +1.48 38 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.24 +1.37 40 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.60 +1.29 40 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 4.13 +1.30 41 0 31 0
28MAY26 44.00 C 0.00 0.00 0.00 3.58 +1.19 41 0 26 0
28MAY26 45.00 C 3.18 3.18 3.18 3.09 +1.04 41 15 16 -15
28MAY26 46.00 C 0.00 0.00 0.00 2.63 +0.93 41 0 19 0
28MAY26 47.00 C 2.34 2.34 2.34 2.25 +0.84 41 15 81 0
28MAY26 48.00 C 2.00 2.00 2.00 1.90 +0.72 40 15 111 +6
28MAY26 49.00 C 1.70 1.70 1.70 1.60 +0.62 40 15 46 +12
28MAY26 50.00 C 1.43 1.43 1.43 1.34 +0.53 40 15 15 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.84 +0.36 40 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.51 +0.22 40 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.30 +0.13 40 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 +0.09 40 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 +0.05 40 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.08 +2.26 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.03 +2.18 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.08 +2.20 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.01 +2.09 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.97 +2.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.03 +2.06 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.22 +2.17 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.08 +1.93 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.31 +2.04 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.36 +1.94 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.26 +1.68 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.71 +1.93 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.80 +1.99 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.08 +1.95 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.24 +1.75 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.43 +1.54 40 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.79 +1.44 40 0 45 0
29JUN26 42.00 C 4.27 4.27 4.21 5.19 +1.29 40 45 68 +30
29JUN26 43.00 C 4.08 4.08 4.08 4.64 +1.22 40 10 20 -10
29JUN26 44.00 C 3.30 3.32 3.30 4.25 +1.27 42 30 45 +30
29JUN26 45.00 C 2.89 2.90 2.89 3.78 +1.18 42 30 105 +30
29JUN26 46.00 C 2.55 2.55 2.55 3.34 +1.08 41 30 109 0
29JUN26 47.00 C 2.20 2.21 2.20 2.95 +0.99 41 30 125 -15
29JUN26 48.00 C 0.00 0.00 0.00 2.59 +0.89 41 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 2.28 +0.80 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.99 +0.72 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.39 +0.53 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.96 +0.38 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 +0.25 40 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.44 +0.18 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 +0.14 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.20 +0.09 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 +0.06 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.38 +2.20 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.26 +1.95 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.52 +2.07 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.49 +1.88 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.74 +1.98 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.97 +1.99 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.12 +1.93 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.34 +1.88 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.58 +1.85 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.85 +1.79 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.93 +1.52 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.18 +1.38 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.66 +1.45 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.01 +1.36 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.38 +1.24 42 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.82 +1.26 42 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.47 +1.37 43 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.05 +1.37 44 0 30 0
29SEP26 45.00 C 5.40 5.40 5.40 5.61 +1.32 43 10 25 +10
29SEP26 46.00 C 0.00 0.00 0.00 5.17 +1.25 43 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 4.77 +1.18 43 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.40 +1.11 43 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 4.05 +1.04 43 0 16 0
29SEP26 50.00 C 0.00 0.00 0.00 3.72 +0.95 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.03 +0.81 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.47 +0.71 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.91 +0.54 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.53 +0.44 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.26 +0.41 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.97 +0.31 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.80 +0.26 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 +0.22 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.49 +0.16 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.33 +1.75 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.79 +1.95 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.82 +1.69 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.29 +1.85 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.61 +1.83 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.91 +1.76 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.00 +1.46 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.66 +1.70 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.10 +1.69 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.45 +1.57 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.86 +1.47 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.34 +1.44 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.84 +1.38 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.37 +1.34 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.99 +1.37 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.59 +1.32 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.19 +1.26 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.82 +1.21 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.46 +1.16 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.12 +1.08 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.40 +0.98 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.75 +0.85 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.10 +0.68 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.64 +0.59 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.28 +0.57 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.93 +0.48 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.60 +0.36 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.38 +0.36 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.18 +0.34 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.32 +1.65 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.62 +1.61 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.01 +1.65 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.50 +1.77 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.63 +1.51 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.25 +1.70 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.65 +1.65 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.07 +1.60 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.31 +1.35 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.98 +1.50 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.49 +1.47 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.89 +1.36 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.57 +1.43 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.14 +1.39 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.73 +1.37 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.33 +1.30 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.94 +1.26 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.63 +1.24 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.29 +1.19 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.52 +1.06 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.85 +0.96 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.11 +0.71 43 0 0 0
TOTAL CALL 553 5,373 +46
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.10 39 0 65 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.21 37 0 137 0
30MAR26 41.00 P 0.35 0.35 0.33 0.14 -0.38 37 99 245 +45
30MAR26 42.00 P 0.59 0.59 0.58 0.28 -0.61 37 45 481 0
30MAR26 43.00 P 1.04 1.04 0.48 0.49 -0.86 36 43 186 +24
30MAR26 44.00 P 1.20 1.20 0.83 0.83 -1.18 36 100 217 +53
30MAR26 45.00 P 1.64 1.64 1.23 1.29 -1.47 36 75 158 +40
30MAR26 46.00 P 0.00 0.00 0.00 1.94 -1.67 37 0 113 0
30MAR26 47.00 P 0.00 0.00 0.00 2.66 -2.00 37 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 3.48 -2.17 37 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 4.37 -2.29 37 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 5.30 -2.38 36 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 7.76 -2.22 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.26 -2.23 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.76 -2.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.26 -2.23 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.76 -2.28 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.26 -2.23 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.76 -2.22 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.26 -2.22 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.76 -2.23 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.05 -0.07 41 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 -0.11 40 0 55 0
29APR26 36.00 P 0.41 0.41 0.41 0.13 -0.17 40 15 141 +15
29APR26 37.00 P 0.49 0.49 0.43 0.20 -0.25 40 30 197 +30
29APR26 38.00 P 0.65 0.65 0.52 0.31 -0.34 40 30 190 +30
29APR26 39.00 P 0.67 0.67 0.67 0.46 -0.45 40 15 100 +13
29APR26 40.00 P 0.00 0.00 0.00 0.66 -0.57 40 0 82 0
29APR26 41.00 P 0.00 0.00 0.00 0.92 -0.70 40 0 169 0
29APR26 42.00 P 0.00 0.00 0.00 1.22 -0.79 40 0 171 0
29APR26 43.00 P 0.00 0.00 0.00 1.53 -1.04 39 0 168 0
29APR26 44.00 P 2.21 2.21 2.21 1.99 -1.04 39 11 60 +9
29APR26 45.00 P 0.00 0.00 0.00 2.45 -1.32 39 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 3.01 -1.47 39 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 3.72 -1.52 40 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 4.41 -1.63 40 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 5.15 -1.73 40 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 6.10 -1.63 43 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 8.23 -1.76 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.41 -2.08 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.92 -2.09 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.31 -2.18 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.76 -2.28 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.26 -2.23 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.77 -2.21 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.36 -2.12 73 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.76 -2.23 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.13 -0.14 40 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.20 -0.18 40 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 0.29 -0.25 40 0 75 0
28MAY26 36.00 P 0.00 0.00 0.00 0.40 -0.34 40 0 60 0
28MAY26 37.00 P 0.99 1.00 0.99 0.56 -0.42 40 30 46 +30
28MAY26 38.00 P 1.22 1.22 1.22 0.76 -0.51 40 15 15 +15
28MAY26 39.00 P 0.00 0.00 0.00 1.01 -0.60 40 0 0 0
28MAY26 40.00 P 1.34 1.34 1.34 1.29 -0.71 40 15 45 -15
28MAY26 41.00 P 0.00 0.00 0.00 1.61 -0.80 40 0 84 0
28MAY26 42.00 P 0.00 0.00 0.00 1.95 -0.92 39 0 100 0
28MAY26 43.00 P 2.39 2.39 2.39 2.33 -1.08 39 15 46 -15
28MAY26 44.00 P 0.00 0.00 0.00 2.80 -1.16 39 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 3.31 -1.36 38 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.87 -1.49 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.49 -1.59 38 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.30 -1.56 40 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.01 -1.46 40 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.98 -1.33 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.87 -1.77 41 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 11.28 -1.56 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.37 -1.85 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.77 -1.89 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.01 -2.17 35 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.38 -2.27 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.16 -1.96 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.65 -1.96 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.13 -1.97 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.08 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.11 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.15 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 -0.20 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.43 -0.23 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.57 -0.32 40 0 31 0
29JUN26 36.00 P 1.22 1.22 1.22 0.74 -0.40 40 15 115 0
29JUN26 37.00 P 0.00 0.00 0.00 0.97 -0.45 41 0 32 0
29JUN26 38.00 P 0.00 0.00 0.00 1.23 -0.54 41 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 1.52 -0.62 41 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 1.86 -0.71 41 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.19 -0.80 41 0 23 0
29JUN26 42.00 P 3.18 3.19 3.18 2.56 -0.91 40 30 49 +30
29JUN26 43.00 P 3.66 3.67 3.66 2.97 -1.02 40 30 60 +30
29JUN26 44.00 P 4.20 4.24 4.20 3.44 -1.13 39 30 62 +15
29JUN26 45.00 P 4.83 4.83 4.83 3.97 -1.23 39 30 45 +30
29JUN26 46.00 P 0.00 0.00 0.00 4.54 -1.35 39 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.15 -1.32 39 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.80 -1.40 39 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.56 -1.41 40 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.34 -1.42 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.24 -1.65 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.51 -1.59 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.47 -2.01 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.79 -1.99 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.22 -1.98 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.87 -1.78 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.16 -1.96 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.65 -1.96 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.13 -1.97 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 -0.10 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 -0.13 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 -0.15 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 -0.20 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 -0.20 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.84 -0.31 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.07 -0.32 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.29 -0.33 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.55 -0.42 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.83 -0.49 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 2.14 -0.54 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 2.50 -0.61 43 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.86 -0.69 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.25 -0.74 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.63 -0.83 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.07 -0.88 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.52 -0.98 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.03 -1.04 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.54 -1.14 42 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.10 -1.22 41 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 6.72 -1.18 42 0 0 0
29SEP26 48.00 P 7.46 7.46 7.46 7.33 -1.25 41 15 9 +3
29SEP26 49.00 P 0.00 0.00 0.00 8.18 -1.12 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.87 -1.19 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.69 -1.25 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.61 -1.38 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.47 -1.64 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.49 -1.81 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.77 -1.82 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.01 -1.91 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.24 -2.06 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.83 -1.89 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.13 -2.03 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.28 -0.30 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.50 -0.38 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.77 -0.40 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.06 -0.45 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.35 -0.53 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.71 -0.54 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.08 -0.61 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.46 -0.66 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.86 -0.70 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.27 -0.74 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.70 -0.80 43 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.17 -0.85 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.66 -0.92 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 6.17 -0.99 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 6.71 -1.05 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.26 -1.13 42 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.86 -1.10 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.47 -1.16 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.22 -1.15 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.87 -1.17 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.68 -1.26 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.56 -1.31 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.45 -1.44 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.48 -1.50 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.41 -1.72 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.52 -1.84 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.76 -1.88 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.22 -1.75 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.45 -1.89 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.08 -0.37 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.38 -0.43 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.69 -0.49 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.06 -0.50 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.43 -0.57 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.81 -0.64 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.23 -0.66 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.63 -0.71 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.06 -0.76 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.51 -0.81 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.99 -0.85 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.50 -0.90 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.05 -0.92 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.54 -1.04 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.11 -1.09 42 0 0 0
30MAR27 47.00 P 8.82 8.82 8.82 8.71 -1.10 42 15 15 +15
30MAR27 48.00 P 0.00 0.00 0.00 9.32 -1.15 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.08 -1.08 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.80 -1.07 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.46 -1.22 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.31 -1.26 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.29 -1.25 44 0 0 0
TOTAL PUT 703 6,013 +397
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$ 63.40
20MAR26 43.00 C 0.00 0.00 0.00 20.40 +0.20 0 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 19.40 +0.20 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 18.44 +0.24 205 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 17.44 +0.24 193 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 16.40 +0.20 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 15.44 +0.24 170 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 14.40 +0.20 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 13.45 +0.25 153 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 10.95 +0.24 125 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 8.41 +0.26 68 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 5.91 +0.29 47 0 55 0
20MAR26 60.00 C 3.64 3.64 3.57 3.52 +0.25 56 4 61 +4
20MAR26 62.50 C 1.12 1.50 1.09 1.25 +0.05 37 24 255 +10
20MAR26 65.00 C 0.20 0.27 0.15 0.23 -0.06 41 105 747 +53
20MAR26 67.50 C 0.03 0.03 0.03 0.03 -0.03 46 22 301 +11
20MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 74 0
20MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 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 0.00 135 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 20.43 +0.23 82 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 19.43 +0.23 76 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 18.44 +0.24 85 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 17.44 +0.24 79 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 16.43 +0.23 51 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 15.44 +0.24 68 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 14.43 +0.23 0 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 13.45 +0.25 64 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 10.95 +0.24 52 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 8.48 +0.28 47 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 6.07 +0.25 43 0 0 0
27MAR26 60.00 C 3.45 3.50 3.45 3.78 +0.15 37 7 20 +3
27MAR26 62.50 C 0.00 0.00 0.00 1.87 -0.01 34 0 61 0
27MAR26 65.00 C 0.79 0.89 0.71 0.86 +0.06 37 99 184 +70
27MAR26 67.50 C 0.00 0.00 0.00 0.37 +0.05 40 0 352 0
27MAR26 70.00 C 0.12 0.12 0.12 0.15 +0.02 43 2 67 +2
27MAR26 72.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.41 +0.29 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 37.43 +0.26 172 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 36.42 +0.30 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.44 +0.31 170 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 34.42 +0.29 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.42 +0.32 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 32.41 +0.28 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 31.43 +0.33 122 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.44 +0.34 133 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.43 +0.30 104 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.43 +0.33 91 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 27.43 +0.33 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.43 +0.33 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.41 +0.30 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 24.42 +0.32 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.44 +0.33 90 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 22.42 +0.31 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 21.42 +0.31 0 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 20.43 +0.23 0 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 19.43 +0.23 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 18.44 +0.24 61 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 17.44 +0.24 55 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 16.43 +0.23 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 15.44 +0.24 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 14.47 +0.27 63 0 1,125 0
30MAR26 50.00 C 13.48 13.48 13.48 13.48 +0.28 61 108 7,165 -80
30MAR26 52.50 C 0.00 0.00 0.00 10.97 +0.26 47 0 5,106 0
30MAR26 55.00 C 0.00 0.00 0.00 8.51 +0.31 43 0 16,128 0
30MAR26 57.50 C 0.00 0.00 0.00 6.12 +0.30 39 0 9,221 0
30MAR26 60.00 C 3.67 3.83 3.55 3.81 +0.18 33 320 13,535 -44
30MAR26 62.50 C 1.92 2.10 1.81 1.97 +0.05 31 474 7,543 -107
30MAR26 65.00 C 0.88 0.96 0.78 0.93 +0.02 34 344 21,339 +20
30MAR26 67.50 C 0.29 0.40 0.29 0.41 -0.01 36 80 11,629 -19
30MAR26 70.00 C 0.14 0.16 0.11 0.18 -0.01 39 333 17,556 -28
30MAR26 72.50 C 0.09 0.09 0.06 0.07 -0.01 40 113 14,785 +111
30MAR26 75.00 C 0.05 0.05 0.04 0.04 -0.01 44 340 23,528 +3
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 47 0 7,597 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,234 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 454 0
29APR26 43.00 C 0.00 0.00 0.00 20.44 +0.23 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.55 +0.27 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.44 +0.14 0 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 17.44 +0.12 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.43 +0.10 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.48 +0.14 0 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 14.51 +0.15 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.53 +0.15 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.16 +0.23 32 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 8.88 +0.24 33 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 6.72 +0.10 32 0 230 0
29APR26 60.00 C 4.74 4.74 4.74 4.76 +0.08 31 30 793 +30
29APR26 62.50 C 4.37 4.37 3.35 3.20 +0.07 30 5 3,212 +1
29APR26 65.00 C 2.02 2.08 1.90 1.99 -0.03 30 41 4,499 +10
29APR26 67.50 C 1.25 1.30 1.20 1.22 0.00 31 25 5,780 +10
29APR26 70.00 C 0.71 0.78 0.69 0.72 -0.03 31 188 5,508 +180
29APR26 72.50 C 0.45 0.46 0.42 0.39 -0.06 31 13 2,765 0
29APR26 75.00 C 0.25 0.25 0.25 0.20 -0.09 31 55 11,284 +40
29APR26 77.50 C 0.00 0.00 0.00 0.10 -0.07 31 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 2,158 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 297 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 258 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 50 0 816 0
28MAY26 43.00 C 0.00 0.00 0.00 20.44 +0.17 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.55 +0.27 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.55 +0.25 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.54 +0.22 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.58 +0.10 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.60 +0.09 26 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.62 +0.08 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.67 +0.07 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.30 +0.18 31 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 9.03 +0.13 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.92 -0.12 30 0 296 0
28MAY26 60.00 C 5.19 5.55 5.19 5.19 +0.05 31 90 1,671 +10
28MAY26 62.50 C 3.91 3.91 3.83 3.58 +0.06 29 60 1,216 0
28MAY26 65.00 C 2.74 2.74 2.67 2.35 +0.02 29 39 1,727 +21
28MAY26 67.50 C 1.78 1.96 1.74 1.46 +0.01 28 60 1,019 +8
28MAY26 70.00 C 0.00 0.00 0.00 0.86 0.00 28 0 1,765 0
28MAY26 72.50 C 0.87 0.87 0.87 0.48 +0.01 28 30 2,846 +30
28MAY26 75.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 2,357 0
28MAY26 77.50 C 0.45 0.45 0.45 0.13 -0.04 27 3 921 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 898 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 29.70 +0.41 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.55 +0.11 51 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.71 +0.40 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.55 +0.24 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.72 +0.41 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.71 +0.25 60 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.63 +0.17 51 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.58 +0.25 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.63 +0.16 45 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.65 +0.16 44 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.61 +0.10 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.65 +0.10 39 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.67 +0.10 38 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 16.70 +0.12 38 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 15.73 +0.22 37 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 14.78 +0.08 36 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 13.88 +0.24 37 0 34,723 0
29JUN26 52.50 C 0.00 0.00 0.00 11.59 +0.43 35 0 1,593 0
29JUN26 55.00 C 0.00 0.00 0.00 9.22 +0.20 31 0 8,826 0
29JUN26 57.50 C 0.00 0.00 0.00 7.24 +0.14 31 0 1,742 0
29JUN26 60.00 C 5.44 5.44 5.44 5.68 +0.07 32 30 9,970 +30
29JUN26 62.50 C 0.00 0.00 0.00 4.23 +0.04 31 0 11,653 0
29JUN26 65.00 C 3.25 3.25 3.12 3.06 -0.01 31 60 24,532 0
29JUN26 67.50 C 0.00 0.00 0.00 2.22 +0.01 31 0 2,181 0
29JUN26 70.00 C 1.64 1.64 1.60 1.60 +0.04 31 49 5,193 -43
29JUN26 72.50 C 0.00 0.00 0.00 1.14 +0.05 32 0 2,386 0
29JUN26 75.00 C 0.91 0.92 0.88 0.82 +0.08 32 105 9,205 0
29JUN26 77.50 C 0.00 0.00 0.00 0.58 +0.07 32 0 8,172 0
29JUN26 80.00 C 0.56 0.56 0.56 0.42 +0.08 33 4 4,258 0
29JUN26 82.50 C 0.43 0.43 0.43 0.30 +0.07 33 8 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 +0.06 34 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 +0.05 34 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 +0.05 34 0 892 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.04 35 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.03 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 24.71 +0.25 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.74 +0.23 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.75 +0.23 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.68 +0.14 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.70 +0.15 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.73 +0.14 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.74 +0.11 36 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 17.82 +0.13 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.88 +0.13 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.93 +0.12 35 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 15.02 +0.11 34 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 14.13 +0.07 34 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 12.02 +0.07 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.94 +0.11 31 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 8.31 +0.10 31 0 1,553 0
29SEP26 60.00 C 0.00 0.00 0.00 6.80 +0.10 31 0 2,237 0
29SEP26 62.50 C 0.00 0.00 0.00 5.53 +0.05 30 0 1,909 0
29SEP26 65.00 C 4.44 4.49 4.44 4.54 +0.10 31 15 4,915 +14
29SEP26 67.50 C 0.00 0.00 0.00 3.76 +0.07 31 0 5,801 0
29SEP26 70.00 C 0.00 0.00 0.00 3.13 +0.02 32 0 4,002 0
29SEP26 72.50 C 2.40 2.40 2.40 2.60 -0.02 32 1 4,339 +1
29SEP26 75.00 C 1.98 2.02 1.98 2.14 -0.06 33 3 3,928 0
29SEP26 77.50 C 0.00 0.00 0.00 1.80 -0.09 34 0 685 0
29SEP26 80.00 C 0.00 0.00 0.00 1.50 -0.09 34 0 3,073 0
29SEP26 82.50 C 0.00 0.00 0.00 1.26 -0.12 35 0 730 0
29SEP26 85.00 C 0.00 0.00 0.00 1.05 -0.13 35 0 1,237 0
29SEP26 87.50 C 0.85 0.85 0.85 0.90 -0.14 36 7 515 +7
29SEP26 90.00 C 0.00 0.00 0.00 0.75 -0.15 36 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.65 -0.14 36 0 1,206 0
29SEP26 95.00 C 0.00 0.00 0.00 0.55 -0.16 37 0 204 0
29SEP26 97.50 C 0.57 0.57 0.57 0.48 -0.15 37 2 314 +2
29SEP26 100.00 C 0.00 0.00 0.00 0.42 -0.14 38 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.14 39 0 845 0
30DEC26 41.00 C 0.00 0.00 0.00 22.75 +0.23 38 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.68 +0.11 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.70 +0.10 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.75 +0.08 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.84 +0.09 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.93 +0.17 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.04 +0.08 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.17 +0.18 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 15.33 +0.07 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.50 +0.04 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 12.57 +0.08 31 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 10.86 +0.15 30 0 87 0
30DEC26 57.50 C 0.00 0.00 0.00 9.41 +0.14 31 0 965 0
30DEC26 60.00 C 0.00 0.00 0.00 7.88 +0.11 30 0 385 0
30DEC26 62.50 C 0.00 0.00 0.00 6.77 +0.09 30 0 1,460 0
30DEC26 65.00 C 0.00 0.00 0.00 5.78 +0.08 30 0 5,882 0
30DEC26 67.50 C 0.00 0.00 0.00 5.00 +0.08 31 0 2,347 0
30DEC26 70.00 C 0.00 0.00 0.00 4.30 +0.07 31 0 2,579 0
30DEC26 72.50 C 0.00 0.00 0.00 3.70 +0.08 32 0 1,922 0
30DEC26 75.00 C 0.00 0.00 0.00 3.20 +0.07 32 0 4,269 0
30DEC26 77.50 C 0.00 0.00 0.00 2.75 +0.08 33 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.39 +0.06 33 0 1,124 0
30DEC26 82.50 C 0.00 0.00 0.00 2.07 +0.08 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.80 +0.06 34 0 615 0
30DEC26 87.50 C 0.00 0.00 0.00 1.58 +0.08 34 0 111 0
30DEC26 90.00 C 1.30 1.30 1.30 1.36 +0.06 34 30 324 +30
30DEC26 92.50 C 0.00 0.00 0.00 1.25 +0.07 35 0 490 0
30DEC26 95.00 C 0.00 0.00 0.00 1.09 +0.07 35 0 413 0
30DEC26 97.50 C 0.00 0.00 0.00 0.96 +0.08 36 0 436 0
30DEC26 100.00 C 0.79 0.79 0.79 0.84 +0.04 36 30 268 +30
30DEC26 102.50 C 0.00 0.00 0.00 0.74 +0.05 36 0 102 0
30MAR27 43.00 C 0.00 0.00 0.00 20.80 +0.06 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.93 +0.08 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.06 +0.16 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.21 +0.14 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.39 +0.06 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.59 +0.06 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.81 +0.05 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.06 +0.06 30 0 16 0
30MAR27 52.50 C 0.00 0.00 0.00 13.31 +0.07 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.68 +0.06 30 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 10.21 -0.10 29 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 8.91 +0.10 29 0 126 0
30MAR27 62.50 C 0.00 0.00 0.00 7.82 +0.05 30 0 3 0
30MAR27 65.00 C 0.00 0.00 0.00 6.85 +0.12 30 0 1,043 0
30MAR27 67.50 C 0.00 0.00 0.00 6.03 +0.11 30 0 23 0
30MAR27 70.00 C 0.00 0.00 0.00 5.26 +0.11 31 0 333 0
30MAR27 72.50 C 0.00 0.00 0.00 4.65 +0.11 31 0 4,088 0
30MAR27 75.00 C 0.00 0.00 0.00 4.05 +0.11 31 0 1,030 0
30MAR27 77.50 C 0.00 0.00 0.00 3.60 +0.13 32 0 3,027 0
30MAR27 80.00 C 0.00 0.00 0.00 3.14 +0.13 32 0 1,082 0
30MAR27 82.50 C 0.00 0.00 0.00 2.79 +0.13 32 0 2,038 0
30MAR27 85.00 C 0.00 0.00 0.00 2.45 +0.12 32 0 4 0
30MAR27 87.50 C 0.00 0.00 0.00 2.16 +0.08 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.93 +0.10 33 0 134 0
30MAR27 92.50 C 0.00 0.00 0.00 1.70 +0.04 33 0 8 0
30MAR27 95.00 C 0.00 0.00 0.00 1.56 +0.12 34 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.36 +0.05 34 0 51 0
TOTAL CALL 3,358 468,800 +420
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 286 0
20MAR26 60.00 P 0.05 0.05 0.03 0.05 -0.04 46 140 366 -20
20MAR26 62.50 P 0.48 0.48 0.26 0.32 -0.22 36 319 621 +194
20MAR26 65.00 P 1.78 1.78 1.78 1.77 -0.35 37 2 171 +1
20MAR26 67.50 P 4.36 4.36 4.34 4.13 -0.33 47 65 80 -20
20MAR26 70.00 P 0.00 0.00 0.00 6.61 -0.48 61 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 11.61 -0.29 96 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 14.10 -0.30 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 16.61 -0.29 127 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 19.11 -0.29 142 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 21.60 -0.30 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 24.11 -0.29 170 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 26.60 -0.30 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 29.10 -0.30 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 31.60 -0.30 0 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27MAR26 55.00 P 0.06 0.06 0.06 0.04 -0.02 46 10 10 +10
27MAR26 57.50 P 0.14 0.14 0.13 0.13 -0.05 42 55 68 +55
27MAR26 60.00 P 0.38 0.41 0.32 0.38 -0.10 39 84 170 +72
27MAR26 62.50 P 1.12 1.12 0.94 0.96 -0.19 34 64 357 +63
27MAR26 65.00 P 0.00 0.00 0.00 2.38 -0.23 36 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 4.32 -0.29 35 0 20 0
27MAR26 70.00 P 0.00 0.00 0.00 6.73 -0.36 44 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 9.14 -0.28 46 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 11.68 -0.22 61 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 14.18 -0.22 70 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 16.68 -0.22 79 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 19.18 -0.24 87 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 21.68 -0.22 96 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 24.25 -0.15 113 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 26.73 -0.17 118 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 29.23 -0.17 125 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 184 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 170 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 163 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 156 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 150 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 143 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 131 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 126 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,916 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6,337 0
30MAR26 50.00 P 0.01 0.01 0.01 0.01 0.00 52 9 46,083 0
30MAR26 52.50 P 0.02 0.02 0.02 0.03 +0.01 49 45 20,722 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 0.00 43 0 16,800 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 -0.02 39 0 11,074 0
30MAR26 60.00 P 0.45 0.48 0.35 0.43 -0.09 35 190 15,214 -27
30MAR26 62.50 P 1.10 1.12 0.97 1.03 -0.24 31 56 23,677 +7
30MAR26 65.00 P 2.62 2.62 2.24 2.50 -0.37 34 1,123 16,429 -460
30MAR26 67.50 P 4.60 4.60 4.32 4.40 -0.33 34 177 12,175 +2
30MAR26 70.00 P 0.00 0.00 0.00 6.74 -0.41 39 0 4,757 0
30MAR26 72.50 P 0.00 0.00 0.00 9.15 -0.30 42 0 3,621 0
30MAR26 75.00 P 0.00 0.00 0.00 11.68 -0.23 53 0 592 -1,025
30MAR26 77.50 P 0.00 0.00 0.00 14.18 -0.26 62 0 98 -100
30MAR26 80.00 P 0.00 0.00 0.00 16.68 -0.25 69 0 0 0
30MAR26 82.50 P 18.86 19.09 18.86 19.18 -0.26 77 198 255 0
30MAR26 85.00 P 0.00 0.00 0.00 21.68 -0.26 84 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.25 -0.18 99 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.73 -0.21 103 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.23 -0.21 110 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.62 -0.32 97 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.10 -0.34 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.74 -0.20 129 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.24 -0.20 135 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 104 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 135 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,067 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 1,389 0
29APR26 52.50 P 0.18 0.18 0.15 0.14 -0.04 34 27 961 +7
29APR26 55.00 P 0.30 0.31 0.30 0.31 -0.06 33 51 2,700 +6
29APR26 57.50 P 0.66 0.70 0.66 0.64 -0.08 32 65 2,034 +15
29APR26 60.00 P 1.25 1.25 1.20 1.21 -0.10 31 4,003 7,682 +3,907
29APR26 62.50 P 2.32 2.32 2.05 2.15 -0.11 31 15 4,870 0
29APR26 65.00 P 3.51 3.51 3.38 3.51 -0.13 31 93 18,222 +91
29APR26 67.50 P 6.02 6.02 5.06 5.15 -0.26 31 13 3,162 +7
29APR26 70.00 P 0.00 0.00 0.00 7.17 -0.29 31 0 7,806 0
29APR26 72.50 P 10.13 10.13 10.13 9.34 -0.35 31 1 2,156 0
29APR26 75.00 P 0.00 0.00 0.00 11.68 -0.37 31 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 14.21 -0.25 37 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 16.84 -0.09 47 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 19.24 -0.20 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.68 -0.26 49 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 24.34 -0.09 60 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 26.84 -0.10 64 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.34 -0.10 68 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.74 -0.20 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.34 -0.10 75 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.75 -0.19 74 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.25 -0.19 78 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 58 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 -0.06 34 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.10 -0.08 33 0 224 0
28MAY26 48.00 P 0.00 0.00 0.00 0.14 -0.10 33 0 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.18 -0.12 32 0 639 0
28MAY26 50.00 P 0.00 0.00 0.00 0.24 -0.14 32 0 821 0
28MAY26 52.50 P 0.43 0.43 0.43 0.47 -0.18 31 8 1,966 -8
28MAY26 55.00 P 0.00 0.00 0.00 0.84 -0.24 30 0 2,283 0
28MAY26 57.50 P 0.00 0.00 0.00 1.43 -0.26 29 0 2,353 0
28MAY26 60.00 P 2.25 2.25 2.10 2.25 -0.29 28 194 3,491 +33
28MAY26 62.50 P 3.35 3.35 3.07 3.38 -0.27 27 27 1,367 -10
28MAY26 65.00 P 0.00 0.00 0.00 4.85 -0.30 26 0 1,253 0
28MAY26 67.50 P 0.00 0.00 0.00 6.60 -0.29 26 0 1,657 0
28MAY26 70.00 P 0.00 0.00 0.00 8.83 -0.30 28 0 600 0
28MAY26 72.50 P 0.00 0.00 0.00 11.03 -0.30 27 0 394 0
28MAY26 75.00 P 0.00 0.00 0.00 12.95 -0.28 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 15.27 -0.28 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 17.63 -0.29 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 20.02 -0.29 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.43 -0.28 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.84 -0.28 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.25 -0.29 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.67 -0.28 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.11 -0.26 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.59 -0.26 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.08 -0.25 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.58 -0.23 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 0.00 39 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 538 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 33 0 512 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 172 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 2,376 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 3,858 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 22,095 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 -0.05 32 0 3,173 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.04 32 0 2,974 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 -0.07 32 0 1,808 0
29JUN26 50.00 P 0.00 0.00 0.00 0.47 -0.07 32 0 19,696 0
29JUN26 52.50 P 0.85 0.85 0.85 0.81 -0.09 31 30 2,988 +30
29JUN26 55.00 P 1.38 1.38 1.27 1.32 -0.14 31 215 7,478 +185
29JUN26 57.50 P 2.12 2.12 2.00 2.04 -0.20 30 82 8,704 +82
29JUN26 60.00 P 3.02 3.02 2.90 3.02 -0.23 30 74 12,108 +60
29JUN26 62.50 P 4.32 4.32 4.04 4.22 -0.26 29 2,142 8,938 +1,862
29JUN26 65.00 P 5.77 5.77 5.71 5.69 -0.27 29 34 8,020 -26
29JUN26 67.50 P 7.59 7.78 7.59 7.43 -0.29 29 120 1,992 +36
29JUN26 70.00 P 9.37 9.38 9.37 9.54 -0.27 31 60 3,862 +30
29JUN26 72.50 P 0.00 0.00 0.00 11.53 -0.35 30 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 13.71 -0.19 30 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 16.00 -0.17 30 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 18.35 -0.17 30 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 20.78 -0.12 31 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 23.17 -0.13 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.60 -0.13 17 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 27.99 -0.17 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.44 -0.17 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.95 -0.10 0 0 31 0
29JUN26 97.50 P 0.00 0.00 0.00 35.37 -0.16 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.84 -0.16 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.32 -0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 1,147 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.07 30 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.07 30 0 1,179 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.09 30 0 1,259 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 -0.10 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.37 -0.13 30 0 4,532 0
29SEP26 46.00 P 0.00 0.00 0.00 0.48 -0.13 30 0 803 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 -0.15 30 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.75 -0.15 30 0 1,241 0
29SEP26 49.00 P 0.00 0.00 0.00 0.91 -0.18 31 0 1,619 0
29SEP26 50.00 P 0.00 0.00 0.00 1.11 -0.18 31 0 21,995 0
29SEP26 52.50 P 1.95 1.95 1.95 1.72 -0.20 31 2 2,085 +2
29SEP26 55.00 P 2.65 2.70 2.65 2.51 -0.21 31 2 12,254 +1
29SEP26 57.50 P 3.71 3.71 3.49 3.49 0.00 32 491 4,755 +326
29SEP26 60.00 P 0.00 0.00 0.00 4.66 -0.19 32 0 5,189 0
29SEP26 62.50 P 0.00 0.00 0.00 5.98 -0.20 32 0 11,022 0
29SEP26 65.00 P 0.00 0.00 0.00 7.55 -0.17 33 0 13,502 0
29SEP26 67.50 P 0.00 0.00 0.00 9.17 -0.26 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.14 -0.38 34 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 13.08 -0.16 34 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 15.15 -0.14 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.29 -0.15 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.38 -0.27 35 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 21.77 -0.15 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.07 -0.12 38 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.41 -0.11 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.76 -0.12 39 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.09 -0.17 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.48 -0.17 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.89 -0.17 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.30 -0.17 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.73 -0.16 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.31 -0.04 30 0 717 0
30DEC26 42.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 -0.05 30 0 53 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 -0.06 30 0 216 0
30DEC26 45.00 P 0.00 0.00 0.00 0.74 -0.06 30 0 461 0
30DEC26 46.00 P 0.00 0.00 0.00 0.89 -0.07 30 0 95 0
30DEC26 47.00 P 0.00 0.00 0.00 1.06 -0.08 30 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.27 -0.09 30 0 518 0
30DEC26 49.00 P 0.00 0.00 0.00 1.48 -0.09 30 0 802 0
30DEC26 50.00 P 0.00 0.00 0.00 1.73 -0.11 30 0 869 0
30DEC26 52.50 P 0.00 0.00 0.00 2.44 -0.14 31 0 6,278 0
30DEC26 55.00 P 0.00 0.00 0.00 3.33 -0.15 31 0 3,456 0
30DEC26 57.50 P 0.00 0.00 0.00 4.40 -0.16 31 0 1,939 0
30DEC26 60.00 P 0.00 0.00 0.00 5.63 -0.19 32 0 2,166 0
30DEC26 62.50 P 0.00 0.00 0.00 7.01 -0.21 32 0 3,104 0
30DEC26 65.00 P 0.00 0.00 0.00 8.52 -0.21 32 0 6,081 0
30DEC26 67.50 P 0.00 0.00 0.00 10.21 -0.17 33 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 12.06 -0.22 33 0 1,808 0
30DEC26 72.50 P 0.00 0.00 0.00 13.93 -0.17 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 15.91 -0.17 34 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 17.95 -0.18 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 20.07 +0.08 35 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 22.30 -0.17 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.53 +0.34 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.83 -0.13 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.11 -0.14 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.44 -0.14 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.79 -0.12 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.17 -0.13 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.55 -0.12 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.94 -0.13 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.76 -0.14 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 0.92 -0.14 30 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.08 -0.15 30 0 41 0
30MAR27 46.00 P 0.00 0.00 0.00 1.28 -0.16 30 0 3 0
30MAR27 47.00 P 0.00 0.00 0.00 1.49 -0.17 30 0 7 0
30MAR27 48.00 P 2.14 2.14 2.14 1.71 -0.19 30 1 32 +1
30MAR27 49.00 P 0.00 0.00 0.00 1.98 -0.19 30 0 13 0
30MAR27 50.00 P 2.62 2.62 2.62 2.26 -0.19 30 2 443 +2
30MAR27 52.50 P 0.00 0.00 0.00 3.07 -0.20 30 0 447 0
30MAR27 55.00 P 4.20 4.20 4.20 4.02 -0.21 31 2 400 +2
30MAR27 57.50 P 5.45 5.45 5.45 5.11 -0.21 31 165 471 +165
30MAR27 60.00 P 0.00 0.00 0.00 6.38 -0.20 31 0 521 0
30MAR27 62.50 P 7.75 7.75 7.75 7.78 -0.13 32 5 76 +5
30MAR27 65.00 P 0.00 0.00 0.00 9.30 -0.14 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 10.89 -0.19 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.68 +0.08 33 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 14.54 -0.19 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.48 -0.02 33 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 18.49 -0.21 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.57 -0.21 34 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 22.72 -0.19 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.90 -0.20 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.13 -0.19 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.40 +0.15 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.70 -0.16 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.99 -0.19 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.33 -0.18 36 0 0 0
TOTAL PUT 10,461 562,758 +5,563
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$ 10.48
30MAR26 3.90 C 0.00 0.00 0.00 6.60 -0.08 254 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.49 -0.10 220 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.38 -0.13 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.29 -0.10 209 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.09 -0.11 198 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.00 -0.09 219 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.88 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.69 -0.12 178 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.59 -0.12 173 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.23 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.74 -0.11 137 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.48 -0.13 0 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.24 -0.10 118 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.99 -0.12 110 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.75 -0.09 119 0 2,235 0
30MAR26 7.00 C 3.32 3.32 3.32 3.53 -0.06 135 30 3,990 -30
30MAR26 7.25 C 0.00 0.00 0.00 3.24 -0.13 85 0 11,884 0
30MAR26 7.50 C 2.98 2.98 2.98 3.00 -0.11 93 5 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 2.76 -0.11 94 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.49 -0.12 63 0 17,341 0
30MAR26 8.25 C 0.00 0.00 0.00 2.25 -0.12 69 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 1.99 -0.13 49 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 1.79 -0.10 74 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.49 -0.14 36 0 8,856 0
30MAR26 9.25 C 0.00 0.00 0.00 1.28 -0.11 52 0 2,109 0
30MAR26 9.50 C 0.00 0.00 0.00 1.03 -0.12 44 0 10,486 0
30MAR26 9.75 C 0.60 0.73 0.60 0.81 -0.12 42 3 3,950 -3
30MAR26 10.00 C 0.48 0.48 0.48 0.62 -0.11 42 75 3,772 -75
30MAR26 10.50 C 0.33 0.33 0.32 0.32 -0.09 42 2,079 5,202 +2,024
30MAR26 11.00 C 0.16 0.20 0.11 0.14 -0.05 43 239 1,963 -138
30MAR26 11.50 C 0.06 0.06 0.06 0.05 -0.03 43 14 1,071 -10
30MAR26 12.00 C 0.03 0.03 0.03 0.02 -0.01 45 1 1,182 0
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 49 20 911 -14
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 329 0
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 67 30 414 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 5.49 -0.20 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.25 -0.11 82 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.00 -0.10 75 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.75 -0.11 69 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.50 -0.15 62 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.25 -0.09 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.00 -0.14 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.53 -0.07 67 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.76 -0.11 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.52 -0.16 43 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.25 -0.15 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.02 -0.11 34 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.79 -0.10 36 0 126 0
29APR26 9.00 C 0.00 0.00 0.00 1.53 -0.10 28 0 1,079 0
29APR26 9.25 C 0.00 0.00 0.00 1.35 -0.08 36 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.15 -0.12 36 0 1,933 0
29APR26 9.75 C 0.88 0.88 0.88 0.96 -0.11 35 3 1,111 0
29APR26 10.00 C 0.71 0.71 0.68 0.79 -0.12 35 78 800 -2
29APR26 10.50 C 0.56 0.60 0.41 0.51 -0.11 35 705 4,372 +663
29APR26 11.00 C 0.27 0.34 0.27 0.32 -0.08 36 1,013 3,932 +458
29APR26 11.50 C 0.26 0.26 0.17 0.18 -0.06 36 55 462 +28
29APR26 12.00 C 0.11 0.12 0.11 0.10 -0.04 36 381 937 +321
29APR26 12.50 C 0.08 0.08 0.08 0.05 -0.03 36 10 668 +10
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,030 0
29APR26 13.50 C 0.06 0.06 0.04 0.01 -0.01 35 35 855 +15
29APR26 14.00 C 0.03 0.03 0.03 0.01 0.00 39 30 257 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28MAY26 6.00 C 0.00 0.00 0.00 4.53 -0.12 64 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.25 -0.10 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.03 -0.11 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.78 -0.11 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.53 -0.09 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.04 -0.16 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.76 -0.13 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.54 -0.14 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.27 -0.15 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.08 -0.12 35 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 1.81 -0.17 28 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.64 -0.10 34 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.40 -0.14 31 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.25 -0.06 34 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.06 -0.11 33 0 624 0
28MAY26 10.00 C 0.94 0.94 0.94 0.91 -0.09 33 3 1,650 0
28MAY26 10.50 C 0.72 0.72 0.72 0.65 -0.08 34 30 1,161 +30
28MAY26 11.00 C 0.38 0.44 0.38 0.44 -0.08 34 5,156 6,649 +5,113
28MAY26 11.50 C 0.25 0.31 0.25 0.30 -0.05 35 90 601 +30
28MAY26 12.00 C 0.26 0.26 0.21 0.19 -0.04 34 481 1,157 +276
28MAY26 12.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 800 0
28MAY26 13.00 C 0.13 0.13 0.13 0.07 -0.02 34 30 1,014 +30
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 328 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 167 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 10 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.12 -0.13 80 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.02 -0.12 78 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.92 -0.11 75 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.82 -0.12 73 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.72 -0.09 70 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.61 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.52 -0.17 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.26 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.00 -0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.79 -0.09 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.53 -0.12 53 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.27 -0.12 31 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.04 -0.10 49 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.78 -0.13 40 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.54 -0.13 41 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.29 -0.16 38 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.05 -0.15 38 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.76 -0.15 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.54 -0.14 27 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.31 -0.16 30 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.08 -0.12 30 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.87 -0.11 31 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.68 -0.06 33 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.49 -0.05 33 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.27 -0.13 31 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.11 -0.12 31 0 3,601 0
29JUN26 10.00 C 1.05 1.05 1.05 0.97 -0.10 32 60 6,278 -60
29JUN26 10.50 C 0.60 0.60 0.60 0.70 -0.10 32 12 3,269 0
29JUN26 11.00 C 0.43 0.43 0.43 0.51 -0.06 33 30 684 -30
29JUN26 11.50 C 0.34 0.37 0.34 0.36 -0.06 33 102 1,111 +15
29JUN26 12.00 C 0.27 0.27 0.26 0.25 -0.04 34 60 570 +45
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 576 0
29JUN26 13.00 C 0.14 0.14 0.14 0.11 -0.02 34 171 571 +171
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 441 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 564 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.92 -0.12 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.82 -0.12 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.72 -0.11 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.61 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.52 -0.17 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.26 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.01 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.79 -0.12 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.53 -0.13 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.27 -0.14 31 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.04 -0.11 41 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.78 -0.14 34 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.54 -0.13 35 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.29 -0.16 32 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.05 -0.15 31 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.83 -0.10 33 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.54 -0.16 23 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.33 -0.14 27 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.11 -0.13 27 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.94 -0.10 30 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.80 -0.09 32 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.58 -0.14 30 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 -0.09 31 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.28 -0.08 31 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.15 -0.08 31 0 2,599 0
29SEP26 10.50 C 0.81 0.81 0.81 0.91 -0.07 31 3 3,598 +3
29SEP26 11.00 C 0.66 0.66 0.66 0.72 -0.06 32 460 878 +168
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.06 32 0 986 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.05 32 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.04 32 0 130 0
29SEP26 13.00 C 0.23 0.23 0.23 0.26 -0.03 33 50 55 +50
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.03 33 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 500 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.52 -0.17 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.26 -0.15 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.01 -0.15 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.79 -0.12 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.53 -0.13 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.27 -0.14 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.04 -0.11 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.78 -0.14 29 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.54 -0.13 30 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.29 -0.16 27 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.07 -0.13 29 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.85 -0.10 29 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.60 -0.13 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.40 -0.10 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.18 -0.12 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 -0.11 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 -0.18 28 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 -0.16 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 -0.11 28 0 835 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.11 29 0 501 0
30DEC26 10.00 C 1.07 1.07 1.07 1.28 -0.11 29 1 4,310 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 -0.11 29 0 2,125 0
30DEC26 11.00 C 0.00 0.00 0.00 0.86 -0.09 29 0 74 0
30DEC26 11.50 C 0.70 0.70 0.70 0.69 -0.09 29 30 645 +30
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.08 30 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.07 30 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.06 30 0 60 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.04 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.05 30 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 306 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.04 -0.11 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.78 -0.14 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.54 -0.13 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.29 -0.16 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.07 -0.13 25 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.85 -0.10 25 0 0 0
30MAR27 8.00 C 2.50 2.50 2.50 2.65 -0.10 26 30 2,550 +30
30MAR27 8.25 C 0.00 0.00 0.00 2.48 -0.09 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.30 -0.09 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.14 -0.09 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 -0.08 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.90 -0.08 30 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 1.70 -0.08 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 -0.07 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 -0.07 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.23 -0.06 29 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.03 -0.06 29 0 65 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 -0.06 29 0 71 0
30MAR27 12.00 C 0.71 0.71 0.58 0.72 -0.05 29 31 30 +29
30MAR27 12.50 C 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.04 29 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 -0.04 29 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.03 30 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 2 0
TOTAL CALL 11,636 291,433 +9,177
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 238 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 232 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 226 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 221 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 216 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 210 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 205 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 200 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 196 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 191 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 186 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 182 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 161 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 150 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 24,289 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 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 90 6,219 +90
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,428 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 44 0 1,523 0
30MAR26 9.50 P 0.03 0.04 0.03 0.04 0.00 43 55 1,765 -20
30MAR26 9.75 P 0.05 0.10 0.05 0.07 0.00 42 194 4,066 -31
30MAR26 10.00 P 0.12 0.17 0.11 0.13 +0.01 42 335 1,798 -191
30MAR26 10.50 P 0.30 0.43 0.25 0.33 +0.03 42 2,163 2,519 +2,059
30MAR26 11.00 P 0.00 0.00 0.00 0.66 +0.06 44 0 592 0
30MAR26 11.50 P 0.00 0.00 0.00 1.06 +0.07 42 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 1.53 +0.05 43 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 2.04 +0.12 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.03 +0.11 72 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.02 +0.10 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.55 +0.13 111 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.52 +0.09 0 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 6.02 +0.07 0 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 80 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,437 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,294 0
29APR26 8.75 P 0.05 0.05 0.05 0.04 0.00 37 10 755 +10
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 599 0
29APR26 9.25 P 0.10 0.10 0.09 0.09 0.00 35 61 512 -30
29APR26 9.50 P 0.13 0.16 0.13 0.13 -0.01 35 140 707 +5
29APR26 9.75 P 0.23 0.23 0.22 0.19 -0.01 34 35 636 -5
29APR26 10.00 P 0.25 0.33 0.25 0.27 -0.01 34 717 2,392 +202
29APR26 10.50 P 0.50 0.51 0.50 0.50 +0.02 35 160 1,199 +160
29APR26 11.00 P 0.81 0.94 0.80 0.81 +0.04 36 214 1,576 +184
29APR26 11.50 P 0.00 0.00 0.00 1.20 +0.07 38 0 117 0
29APR26 12.00 P 0.00 0.00 0.00 1.61 +0.11 38 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 2.06 +0.06 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.60 +0.09 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.11 +0.19 58 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.55 +0.13 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.04 +0.06 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.59 +0.09 71 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.07 +0.15 72 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.56 +0.13 74 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.02 +0.07 0 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 50 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 116 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 0.00 36 0 509 0
28MAY26 8.50 P 0.06 0.06 0.06 0.06 0.00 35 100 1,065 +41
28MAY26 8.75 P 0.00 0.00 0.00 0.08 0.00 34 0 1,265 0
28MAY26 9.00 P 0.00 0.00 0.00 0.12 0.00 35 0 4,979 0
28MAY26 9.25 P 0.19 0.19 0.19 0.16 0.00 34 8 509 +8
28MAY26 9.50 P 0.00 0.00 0.00 0.22 0.00 34 0 1,106 0
28MAY26 9.75 P 0.29 0.31 0.28 0.29 0.00 33 63 1,246 +60
28MAY26 10.00 P 0.44 0.44 0.44 0.38 +0.01 33 9 2,483 +9
28MAY26 10.50 P 0.57 0.63 0.57 0.62 +0.02 34 80 1,830 +80
28MAY26 11.00 P 0.00 0.00 0.00 0.92 +0.04 34 0 187 0
28MAY26 11.50 P 0.00 0.00 0.00 1.29 +0.06 36 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.71 +0.11 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.15 +0.08 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.63 +0.09 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.11 +0.08 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.55 +0.11 43 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 4.04 +0.06 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.59 +0.09 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.07 +0.09 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.56 +0.13 60 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.04 +0.09 58 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 65 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 847 0
29JUN26 6.50 P 0.02 0.02 0.02 0.01 0.00 40 2 3,275 0
29JUN26 6.75 P 0.02 0.02 0.02 0.01 0.00 37 25 11,951 0
29JUN26 7.00 P 0.03 0.03 0.03 0.01 0.00 34 2 7,273 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 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 0.00 34 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 34 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 0.00 34 0 3,075 0
29JUN26 8.50 P 0.13 0.13 0.13 0.12 0.00 33 1 5,966 -1
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.01 34 0 1,028 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 1,529 0
29JUN26 9.25 P 0.33 0.33 0.30 0.28 +0.01 33 20 630 0
29JUN26 9.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 1,853 0
29JUN26 9.75 P 0.53 0.53 0.45 0.46 +0.02 33 410 2,573 +350
29JUN26 10.00 P 0.57 0.57 0.57 0.57 +0.02 33 1 2,202 0
29JUN26 10.50 P 0.94 0.94 0.83 0.85 +0.05 34 120 1,389 +30
29JUN26 11.00 P 0.00 0.00 0.00 1.16 +0.05 34 0 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.54 +0.07 35 0 546 0
29JUN26 12.00 P 0.00 0.00 0.00 1.95 +0.06 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.39 +0.09 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.85 +0.08 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.31 +0.09 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.81 +0.15 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.29 +0.14 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.80 +0.17 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.29 +0.19 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.75 +0.15 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.27 +0.19 59 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 45 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2,514 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 34 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 33 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 0.00 33 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 33 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.01 33 0 1,723 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 0.00 33 0 7,406 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.01 33 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.01 33 0 707 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 +0.01 33 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.01 33 0 912 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.02 33 0 641 0
29SEP26 10.00 P 0.86 0.86 0.86 0.82 +0.02 33 225 655 +225
29SEP26 10.50 P 0.00 0.00 0.00 1.09 +0.03 33 0 1,606 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 +0.03 34 0 738 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 +0.04 34 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 +0.05 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.54 +0.06 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.97 +0.06 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.43 +0.08 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 +0.08 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.37 +0.09 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.09 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.35 +0.09 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 +0.09 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.35 +0.09 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 39 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 31 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.01 30 0 668 0
30DEC26 7.50 P 0.19 0.19 0.19 0.13 -0.01 30 1 40 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.01 30 0 52 0
30DEC26 8.00 P 0.24 0.24 0.24 0.22 -0.01 31 1 847 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.01 30 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.02 30 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 -0.01 31 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 -0.02 31 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 -0.01 31 0 702 0
30DEC26 9.50 P 0.74 0.74 0.74 0.68 -0.02 31 2 684 +2
30DEC26 9.75 P 0.86 0.86 0.86 0.79 -0.01 31 2 400 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 -0.01 31 0 4 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 0.00 31 0 88 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.01 31 0 166 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 +0.02 32 0 163 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 +0.02 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 +0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.03 +0.04 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.47 +0.05 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.93 +0.06 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 +0.07 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.88 +0.07 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 +0.08 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 +0.08 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 +0.09 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 0.00 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 70 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.01 30 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 +0.02 30 0 370 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 +0.02 30 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 +0.03 30 0 160 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 +0.02 30 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 +0.03 31 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 +0.03 31 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 +0.03 31 0 1,013 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 +0.05 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.95 +0.04 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 +0.06 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.70 +0.06 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.11 +0.06 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.54 +0.07 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.99 +0.08 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.45 +0.09 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.92 +0.09 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 +0.09 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.88 +0.09 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.38 +0.10 41 0 0 0
TOTAL PUT 5,246 305,664 +3,236
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 75.65
30MAR26 40.00 C 0.00 0.00 0.00 35.82 -2.41 173 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 34.68 -2.55 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 33.69 -2.51 108 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.69 -2.55 102 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 31.69 -2.55 96 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.66 -2.58 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.69 -2.55 82 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 28.69 -2.55 69 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 27.69 -2.55 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 26.69 -2.53 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 25.76 -2.52 106 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 23.20 -2.52 71 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 20.83 -2.43 94 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 18.39 -2.44 88 0 65 0
30MAR26 60.00 C 0.00 0.00 0.00 15.88 -2.50 76 0 74 0
30MAR26 62.50 C 0.00 0.00 0.00 13.48 -2.56 71 0 637 0
30MAR26 65.00 C 0.00 0.00 0.00 11.58 -1.99 83 0 1,710 0
30MAR26 67.50 C 0.00 0.00 0.00 8.89 -2.51 63 0 1,662 0
30MAR26 70.00 C 7.30 7.30 6.50 7.29 -1.72 71 77 1,681 -50
30MAR26 72.50 C 5.33 5.70 5.14 5.50 -2.15 68 173 2,424 +8
30MAR26 75.00 C 4.14 4.40 3.78 4.22 -1.44 70 477 2,991 +296
30MAR26 77.50 C 3.06 3.31 2.66 3.16 -1.19 72 508 2,739 +291
30MAR26 80.00 C 2.36 2.41 1.96 2.32 -1.00 73 421 1,923 +24
30MAR26 82.50 C 1.86 1.86 1.45 1.62 -0.82 72 121 1,782 +19
30MAR26 85.00 C 1.21 1.35 1.06 1.10 -0.62 72 274 2,279 -89
30MAR26 87.50 C 0.95 1.04 0.77 0.73 -0.46 72 206 1,606 +173
30MAR26 90.00 C 0.70 0.73 0.62 0.47 -0.33 72 198 3,161 -52
30MAR26 92.50 C 0.47 0.57 0.46 0.30 -0.23 72 136 1,310 +62
30MAR26 95.00 C 0.32 0.32 0.32 0.19 -0.15 72 10 1,408 +10
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.10 71 0 637 0
30MAR26 100.00 C 0.22 0.27 0.21 0.07 -0.06 72 67 13,420 -20
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.04 72 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.02 74 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 75 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 109 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 112 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 115 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 29.89 -3.12 71 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.87 -3.14 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.02 -2.39 75 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.92 -3.16 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.08 -3.03 72 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.65 -2.68 68 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.38 -2.87 68 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 19.05 -2.48 65 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.99 -2.64 66 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 14.74 -2.68 62 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 12.84 -2.50 62 0 584 0
29APR26 67.50 C 10.97 10.97 10.97 11.09 -1.91 62 6 830 0
29APR26 70.00 C 9.00 9.20 9.00 9.49 -1.52 62 40 4,588 -20
29APR26 72.50 C 0.00 0.00 0.00 7.96 -1.70 61 0 624 0
29APR26 75.00 C 6.60 6.64 6.15 6.72 -1.44 61 64 915 -3
29APR26 77.50 C 5.56 5.56 5.56 5.68 -1.21 62 15 691 +15
29APR26 80.00 C 4.22 4.71 4.22 4.70 -1.17 62 138 5,016 +46
29APR26 82.50 C 3.50 3.91 3.50 3.91 -1.02 62 33 598 -11
29APR26 85.00 C 3.08 3.43 3.08 3.24 -0.88 63 78 827 +1
29APR26 87.50 C 2.76 2.80 2.76 2.63 -0.75 63 91 398 +87
29APR26 90.00 C 2.22 2.22 2.04 2.12 -0.64 63 46 493 +24
29APR26 92.50 C 1.73 1.92 1.73 1.70 -0.53 63 63 229 +7
29APR26 95.00 C 1.51 1.52 1.51 1.35 -0.45 62 25 235 -2
29APR26 97.50 C 1.46 1.46 1.46 1.07 -0.37 62 30 580 0
29APR26 100.00 C 1.15 1.22 1.15 0.85 -0.30 62 80 345 0
29APR26 102.50 C 0.96 0.97 0.96 0.66 -0.25 62 75 196 -15
29APR26 105.00 C 0.00 0.00 0.00 0.52 -0.20 62 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.40 -0.16 62 0 35 0
29APR26 110.00 C 0.73 0.73 0.73 0.31 -0.13 62 24 412 0
29APR26 112.50 C 0.58 0.58 0.58 0.24 -0.10 62 24 74 +24
29APR26 115.00 C 0.00 0.00 0.00 0.19 -0.08 62 0 191 0
29APR26 117.50 C 0.40 0.42 0.40 0.14 -0.07 62 40 40 +40
29APR26 120.00 C 0.00 0.00 0.00 0.11 -0.05 62 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.09 -0.04 63 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.07 -0.03 63 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.05 -0.03 62 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 30.42 -2.68 74 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.46 -2.55 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 28.38 -2.62 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 27.78 -2.70 75 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.69 -2.86 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.24 -2.91 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.90 -3.02 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.78 -2.68 60 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 17.57 -3.18 57 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 16.06 -2.40 62 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 14.42 -2.19 62 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 12.77 -2.09 62 0 565 0
28MAY26 70.00 C 0.00 0.00 0.00 11.30 -1.84 62 0 425 0
28MAY26 72.50 C 0.00 0.00 0.00 9.96 -1.76 62 0 626 0
28MAY26 75.00 C 8.63 8.63 8.63 8.77 -1.45 62 30 313 +30
28MAY26 77.50 C 7.62 7.62 7.62 7.71 -1.33 62 8 90 0
28MAY26 80.00 C 6.59 6.59 6.59 6.78 -1.20 63 15 221 0
28MAY26 82.50 C 0.00 0.00 0.00 5.95 -1.10 63 0 579 0
28MAY26 85.00 C 0.00 0.00 0.00 5.16 -1.05 63 0 219 0
28MAY26 87.50 C 4.52 4.52 4.52 4.45 -0.97 63 15 164 +15
28MAY26 90.00 C 3.82 4.12 3.82 3.83 -0.95 63 102 102 +102
28MAY26 92.50 C 3.51 3.62 3.43 3.29 -0.85 63 105 121 +102
28MAY26 95.00 C 2.92 2.92 2.92 2.82 -0.76 63 12 169 0
28MAY26 97.50 C 0.00 0.00 0.00 2.41 -0.67 63 0 22 0
28MAY26 100.00 C 0.00 0.00 0.00 2.05 -0.60 63 0 0 0
28MAY26 102.50 C 1.96 2.10 1.96 1.75 -0.53 63 2 1 0
29JUN26 46.00 C 0.00 0.00 0.00 31.06 -2.56 74 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.76 -2.78 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.06 -2.75 68 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 27.98 -2.73 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.25 -2.73 66 0 280 0
29JUN26 52.50 C 24.79 24.79 24.79 24.80 -2.74 61 60 60 +60
29JUN26 55.00 C 0.00 0.00 0.00 22.65 -2.93 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 20.75 -2.45 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 18.84 -2.38 59 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 17.03 -2.59 59 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 15.40 -2.64 59 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 13.84 -2.54 58 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 12.44 -2.33 58 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 11.36 -2.01 60 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 10.20 -1.46 60 0 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 9.15 -1.35 60 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 8.20 -1.25 60 0 2,787 0
29JUN26 82.50 C 0.00 0.00 0.00 7.35 -1.14 61 0 825 0
29JUN26 85.00 C 6.47 6.47 6.47 6.59 -1.06 61 20 676 -20
29JUN26 87.50 C 0.00 0.00 0.00 5.84 -1.04 61 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 5.17 -1.01 61 0 2,305 0
29JUN26 92.50 C 0.00 0.00 0.00 4.57 -0.95 61 0 415 0
29JUN26 95.00 C 4.26 4.26 4.26 4.04 -0.86 61 12 238 +12
29JUN26 97.50 C 0.00 0.00 0.00 3.56 -0.79 61 0 3,269 0
29JUN26 100.00 C 0.00 0.00 0.00 3.13 -0.72 61 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 2.76 -0.65 61 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 2.42 -0.59 60 0 497 0
29JUN26 107.50 C 0.00 0.00 0.00 2.06 -0.60 60 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 1.81 -0.47 60 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 1.59 -0.42 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.39 -0.38 60 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.22 -0.34 60 0 24 0
29JUN26 120.00 C 1.61 1.61 1.56 1.06 -0.31 60 4 218 +4
29JUN26 122.50 C 0.00 0.00 0.00 0.93 -0.28 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.81 -0.25 60 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.71 -0.22 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.62 -0.22 60 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.54 -0.18 60 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.47 -0.16 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.41 -0.15 60 0 17 0
29JUN26 140.00 C 0.89 0.89 0.84 0.36 -0.13 60 18 260 +18
29JUN26 142.50 C 0.00 0.00 0.00 0.32 -0.11 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.28 -0.10 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.24 -0.09 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.21 -0.09 60 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.18 -0.08 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.16 -0.07 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.06 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.05 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.05 60 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 -0.04 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 -0.03 61 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.03 61 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 32.46 -2.41 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.61 -2.56 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.79 -2.52 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.10 -2.51 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.35 -2.44 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.25 -1.95 63 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 25.39 -2.51 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 23.22 -2.73 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 21.55 -2.34 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.02 -2.69 59 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 18.55 -2.61 58 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 17.06 -2.38 58 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 16.15 -2.16 60 0 439 0
29SEP26 72.50 C 0.00 0.00 0.00 15.16 -1.77 61 0 178 0
29SEP26 75.00 C 0.00 0.00 0.00 14.05 -1.49 60 0 3,982 0
29SEP26 77.50 C 0.00 0.00 0.00 12.90 -1.55 60 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 11.99 -1.32 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 11.13 -1.30 60 0 958 0
29SEP26 85.00 C 0.00 0.00 0.00 10.35 -1.22 61 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 9.63 -1.15 61 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 8.94 -1.05 61 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 8.26 -0.98 61 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 7.62 -0.93 61 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 7.04 -0.86 61 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 6.50 -0.81 61 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 5.99 -0.76 61 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 5.53 -0.71 61 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 5.10 -0.67 61 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 4.71 -0.62 60 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 4.34 -0.58 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 3.89 -0.66 60 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 3.59 -0.61 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 3.31 -0.57 60 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 3.06 -0.52 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.82 -0.49 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.60 -0.46 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.40 -0.43 60 0 278 0
30DEC26 46.00 C 0.00 0.00 0.00 33.97 -2.45 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.25 -2.27 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.09 -2.82 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.35 -2.44 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.96 -2.18 63 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 28.87 -2.80 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.13 -2.72 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.52 -2.77 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.03 -2.54 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 22.56 -2.65 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.25 -2.49 59 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 19.98 -2.19 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 18.77 -2.23 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 17.65 -2.16 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 16.97 -1.79 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 15.98 -1.48 60 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 14.96 -1.52 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 14.12 -1.31 60 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 13.09 -1.52 59 0 32 0
30DEC26 87.50 C 12.48 12.48 12.48 12.58 -1.23 60 1 9 -1
30DEC26 90.00 C 11.90 11.90 11.90 11.90 -1.18 61 1 46 0
30DEC26 92.50 C 0.00 0.00 0.00 11.23 -1.15 61 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 10.63 -1.04 61 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 10.03 -0.96 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 9.45 -0.90 61 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 8.89 -0.86 61 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 8.37 -0.82 61 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 7.88 -0.78 61 0 57 0
30MAR27 46.00 C 0.00 0.00 0.00 35.39 -2.42 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.65 -2.55 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.97 -2.48 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.25 -2.44 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.56 -2.44 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.93 -2.31 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.33 -2.22 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.76 -2.34 61 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 26.43 -2.23 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.71 -2.53 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.72 -2.12 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 22.56 -2.08 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.38 -1.66 60 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 19.99 -2.04 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.15 -1.86 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.21 -1.65 60 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 17.43 -1.70 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.61 -1.41 60 0 9 0
30MAR27 85.00 C 15.70 15.70 15.70 15.82 -1.35 60 3 5 0
30MAR27 87.50 C 0.00 0.00 0.00 15.08 -1.27 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.38 -1.24 60 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 13.71 -1.20 60 0 0 0
30MAR27 95.00 C 12.78 12.88 12.78 13.04 -1.20 60 2 7 +2
30MAR27 97.50 C 0.00 0.00 0.00 12.39 -1.22 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.79 -1.22 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.21 -1.23 60 0 0 0
TOTAL CALL 3,950 133,331 +1,189
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 0.00 122 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 298 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,824 0
30MAR26 55.00 P 0.11 0.11 0.10 0.02 +0.01 72 17 1,578 +2
30MAR26 57.50 P 0.14 0.14 0.14 0.06 +0.03 73 6 1,914 +1
30MAR26 60.00 P 0.23 0.23 0.21 0.13 +0.06 72 66 2,420 -64
30MAR26 62.50 P 0.36 0.36 0.34 0.29 +0.13 72 26 2,374 -15
30MAR26 65.00 P 0.59 0.59 0.52 0.56 +0.24 72 459 3,608 +119
30MAR26 67.50 P 0.81 1.00 0.81 0.94 +0.33 70 187 1,639 +98
30MAR26 70.00 P 1.49 1.60 1.40 1.53 +0.48 70 106 15,821 0
30MAR26 72.50 P 2.31 2.64 2.19 2.38 +0.71 70 106 1,519 +28
30MAR26 75.00 P 3.53 3.87 3.29 3.62 +1.07 72 407 7,786 -6
30MAR26 77.50 P 4.76 5.34 4.72 5.05 +1.33 74 625 3,464 -42
30MAR26 80.00 P 6.55 6.55 6.55 6.64 +1.48 73 8 4,149 -8
30MAR26 82.50 P 0.00 0.00 0.00 8.36 +1.56 71 0 1,193 0
30MAR26 85.00 P 0.00 0.00 0.00 10.36 +2.20 71 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 12.50 +1.80 71 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 14.91 +2.77 77 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 17.55 +2.80 91 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 19.81 +2.37 90 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 22.17 +2.37 90 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 24.50 +2.26 86 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 27.03 +2.30 94 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.47 +2.42 94 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.93 +2.44 96 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.41 +2.43 98 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.97 +2.67 111 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.47 +2.58 116 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 41.94 +2.56 117 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.55 +2.67 134 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.01 +2.50 135 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 49.35 +2.47 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.94 +2.56 134 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.51 +2.50 148 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 56.88 +2.54 131 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.47 +2.46 151 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 61.85 +2.47 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 64.51 +2.63 164 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 110 0
29APR26 47.00 P 0.23 0.23 0.23 0.05 +0.02 62 10 21 +10
29APR26 48.00 P 0.00 0.00 0.00 0.07 +0.03 62 0 335 0
29APR26 49.00 P 0.28 0.28 0.28 0.09 +0.03 62 25 790 +25
29APR26 50.00 P 0.00 0.00 0.00 0.12 +0.04 62 0 475 0
29APR26 52.50 P 0.41 0.41 0.40 0.23 +0.09 62 20 386 +10
29APR26 55.00 P 0.51 0.51 0.51 0.39 +0.13 62 20 515 +9
29APR26 57.50 P 0.00 0.00 0.00 0.64 +0.20 62 0 1,079 0
29APR26 60.00 P 1.08 1.08 1.08 0.99 +0.29 62 100 1,101 -3
29APR26 62.50 P 1.45 1.45 1.38 1.46 +0.40 63 209 1,179 +58
29APR26 65.00 P 2.00 2.08 1.91 2.01 +0.46 62 580 2,096 -49
29APR26 67.50 P 2.81 2.81 2.61 2.72 +0.55 61 43 804 +10
29APR26 70.00 P 3.68 3.68 3.50 3.56 +0.66 61 2 8,072 +2
29APR26 72.50 P 4.60 4.69 4.53 4.66 +0.85 62 110 275 +102
29APR26 75.00 P 5.68 6.15 5.68 5.98 +1.16 62 349 613 +69
29APR26 77.50 P 7.10 7.42 7.10 7.41 +1.32 63 99 808 +26
29APR26 80.00 P 0.00 0.00 0.00 8.96 +1.41 63 0 1,466 0
29APR26 82.50 P 0.00 0.00 0.00 10.48 +1.37 62 0 245 0
29APR26 85.00 P 0.00 0.00 0.00 12.59 +1.71 65 0 348 0
29APR26 87.50 P 0.00 0.00 0.00 14.32 +1.70 63 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 16.58 +2.13 67 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 18.55 +2.50 65 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 20.75 +1.97 66 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 23.13 +2.17 69 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.23 +2.71 67 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.61 +2.21 69 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.03 +2.81 71 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.38 +2.62 71 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.78 +2.33 72 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.10 +2.08 69 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 39.61 +2.24 73 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.07 +2.69 74 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 44.55 +2.25 76 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 47.01 +2.50 77 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.47 +2.59 77 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.94 +2.50 78 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.51 +2.50 84 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 57.02 +2.68 87 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 59.47 +2.46 87 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 61.85 +2.40 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.51 +2.63 94 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 66.85 +2.55 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 69.40 +2.60 90 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 71.89 +2.41 91 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 74.35 +2.55 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 76.90 +2.56 96 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 79.35 +2.41 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 81.85 +2.46 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 84.35 +2.55 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 86.85 +2.55 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 89.35 +2.38 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 91.85 +2.55 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 94.35 +2.55 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.22 +0.05 62 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.27 +0.06 62 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.33 +0.07 62 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.40 +0.08 62 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.48 +0.11 62 0 822 0
28MAY26 52.50 P 0.93 0.93 0.93 0.73 +0.15 62 50 121 +50
28MAY26 55.00 P 1.21 1.21 1.21 1.07 +0.20 62 3 24 +1
28MAY26 57.50 P 0.00 0.00 0.00 1.49 +0.25 62 0 248 0
28MAY26 60.00 P 2.08 2.08 2.02 2.05 +0.35 63 90 528 +60
28MAY26 62.50 P 0.00 0.00 0.00 2.69 +0.43 62 0 736 0
28MAY26 65.00 P 3.50 3.50 3.50 3.42 +0.53 62 1 476 +1
28MAY26 67.50 P 0.00 0.00 0.00 4.28 +0.64 62 0 273 0
28MAY26 70.00 P 5.30 5.50 5.29 5.30 +0.77 62 46 444 -45
28MAY26 72.50 P 0.00 0.00 0.00 6.46 +0.89 62 0 278 0
28MAY26 75.00 P 0.00 0.00 0.00 7.75 +1.01 62 0 347 0
28MAY26 77.50 P 0.00 0.00 0.00 9.19 +1.14 62 0 278 0
28MAY26 80.00 P 10.66 10.75 10.66 10.73 +1.25 63 30 40 +30
28MAY26 82.50 P 0.00 0.00 0.00 12.49 +1.45 63 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 14.40 +1.73 65 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 16.08 +1.63 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.23 +2.33 66 0 6 0
28MAY26 92.50 P 0.00 0.00 0.00 20.19 +2.09 66 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.29 +2.57 67 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.18 +2.13 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.33 +2.01 66 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 28.82 +2.84 69 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.47 +0.09 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.56 +0.11 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.65 +0.11 60 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 0.77 +0.14 60 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 0.89 +0.17 60 0 284 0
29JUN26 52.50 P 0.00 0.00 0.00 1.25 +0.22 60 0 299 0
29JUN26 55.00 P 0.00 0.00 0.00 1.69 +0.26 60 0 516 0
29JUN26 57.50 P 0.00 0.00 0.00 2.26 +0.35 61 0 1,077 0
29JUN26 60.00 P 3.09 3.09 2.88 2.93 +0.45 61 65 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 3.63 +0.48 60 0 5,317 0
29JUN26 65.00 P 0.00 0.00 0.00 4.46 +0.58 60 0 5,955 0
29JUN26 67.50 P 0.00 0.00 0.00 5.42 +0.69 60 0 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 6.50 +0.79 60 0 2,497 0
29JUN26 72.50 P 0.00 0.00 0.00 7.69 +0.89 60 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 9.00 +0.99 60 0 6,364 0
29JUN26 77.50 P 0.00 0.00 0.00 10.43 +1.10 60 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 11.97 +1.20 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 13.76 +1.44 61 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 15.50 +1.53 62 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 17.41 +1.71 63 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 19.16 +1.77 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.03 +2.19 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.04 +2.10 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.30 +2.30 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.26 +2.50 63 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 29.57 +2.66 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.77 +2.36 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.76 +2.56 64 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.17 +2.20 65 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 38.42 +2.41 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.75 +2.61 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.09 +2.59 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.43 +2.27 67 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.87 +2.42 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.19 +2.36 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.64 +2.85 69 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 54.83 +2.18 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.24 +2.26 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.90 +2.51 71 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.14 +2.63 67 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.53 +2.64 66 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 66.86 +2.14 60 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 69.51 +2.68 68 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 71.89 +2.26 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.35 +2.55 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 76.97 +2.63 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 79.48 +2.42 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.85 +2.26 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.35 +2.29 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 87.11 +2.81 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.47 +2.40 78 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.96 +2.56 79 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.43 +2.63 79 0 0 0
29SEP26 46.00 P 1.88 1.92 1.88 1.60 +0.27 60 4 6 +4
29SEP26 47.00 P 0.00 0.00 0.00 1.79 +0.30 60 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.97 +0.29 60 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.18 +0.32 60 0 423 0
29SEP26 50.00 P 2.60 2.60 2.60 2.42 +0.38 60 103 501 +103
29SEP26 52.50 P 0.00 0.00 0.00 3.03 +0.41 61 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 3.76 +0.54 61 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 4.51 +0.52 60 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 5.34 +0.58 60 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 6.22 +0.56 60 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 7.21 +0.63 59 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 8.49 +0.90 60 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 9.55 +0.92 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 10.85 +1.06 59 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 12.24 +1.06 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 13.73 +1.28 60 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 15.29 +1.41 60 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 16.92 +1.32 60 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 18.66 +1.43 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 20.45 +1.53 61 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 22.30 +1.91 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 24.15 +1.81 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.08 +1.54 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.83 +1.89 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.06 +1.69 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 32.14 +2.04 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.18 +1.94 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.33 +2.31 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.47 +1.94 63 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.62 +1.98 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.82 +2.15 64 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 45.03 +2.18 64 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 47.28 +2.24 64 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 49.54 +2.56 65 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 51.80 +2.40 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.09 +2.45 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.41 +2.33 65 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.82 +0.40 60 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.07 +0.40 60 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 3.33 +0.41 61 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.58 +0.41 61 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.89 +0.46 61 0 68 0
30DEC26 52.50 P 4.62 4.62 4.62 4.70 +0.55 61 5 183 +5
30DEC26 55.00 P 0.00 0.00 0.00 5.49 +0.53 60 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.35 +0.54 60 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 7.29 +0.55 60 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 8.31 +0.62 59 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 9.41 +0.69 59 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 10.59 +0.76 59 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 11.85 +0.99 59 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 13.20 +1.09 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 14.63 +1.02 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 16.13 +1.29 59 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 17.70 +1.41 59 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 19.33 +1.25 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 21.02 +1.32 60 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 22.78 +1.40 60 0 0 0
30DEC26 90.00 P 24.57 24.57 24.39 24.48 +1.57 60 4 15 0
30DEC26 92.50 P 0.00 0.00 0.00 26.40 +1.70 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.29 +1.74 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.23 +1.76 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.18 +1.66 61 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 34.19 +1.93 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.19 +1.96 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.24 +2.01 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.81 +0.22 60 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.11 +0.26 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.44 +0.32 60 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 4.78 +0.33 60 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.11 +0.32 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 5.86 +0.26 60 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 6.73 +0.31 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.80 +0.48 59 0 5 0
30MAR27 60.00 P 8.80 8.80 8.80 8.67 +0.39 59 5 5 -5
30MAR27 62.50 P 0.00 0.00 0.00 9.74 +0.43 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.16 +0.75 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 12.36 +0.78 59 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 13.66 +0.84 59 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 14.99 +0.86 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.44 +0.94 59 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 17.97 +1.02 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 19.52 +1.05 58 0 3 0
30MAR27 82.50 P 20.98 21.00 20.98 21.13 +1.09 59 3 9 +3
30MAR27 85.00 P 0.00 0.00 0.00 22.82 +1.16 59 0 0 0
30MAR27 87.50 P 24.54 24.54 24.54 24.32 +0.98 58 1 6 +1
30MAR27 90.00 P 0.00 0.00 0.00 26.21 +1.27 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.02 +1.28 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.86 +1.27 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.82 +1.45 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.67 +1.49 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.74 +1.70 59 0 0 0
TOTAL PUT 3,990 185,105 +590
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$ 12.43
30MAR26 4.60 C 0.00 0.00 0.00 7.83 +0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.73 +0.18 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.63 +0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.53 +0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.43 +0.18 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.93 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.68 +0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.44 +0.18 160 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.19 +0.18 151 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.94 +0.18 142 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.69 +0.18 134 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.44 +0.18 126 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 5.19 +0.18 118 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.94 +0.18 110 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.69 +0.18 103 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.44 +0.18 96 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 4.19 +0.18 89 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.94 +0.18 82 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.69 +0.19 76 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.44 +0.19 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.19 +0.19 64 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.94 +0.19 58 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.69 +0.19 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.44 +0.16 46 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.95 +0.17 49 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.49 +0.16 52 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 1.03 +0.10 45 0 512 0
30MAR26 12.00 C 0.57 0.61 0.57 0.68 +0.08 48 45 141 +15
30MAR26 12.50 C 0.34 0.36 0.34 0.42 +0.05 49 34 731 +30
30MAR26 13.00 C 0.25 0.25 0.24 0.24 +0.03 50 30 224 0
30MAR26 13.50 C 0.00 0.00 0.00 0.13 +0.02 51 0 854 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 473 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 52 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 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 71 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 90 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 161 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 175 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 181 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 187 0 200 0
30MAR26 31.00 C 0.01 0.01 0.01 0.01 0.00 193 1 104 0
30MAR26 32.00 C 0.01 0.01 0.01 0.01 0.00 199 2 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.96 +0.17 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.71 +0.15 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.47 +0.15 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.95 +0.12 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.47 +0.08 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.05 +0.09 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.65 +0.07 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.34 +0.12 47 0 45 0
29APR26 12.00 C 0.94 0.94 0.94 1.02 +0.09 46 15 100 +15
29APR26 12.50 C 0.73 0.76 0.68 0.76 +0.03 46 79 111 +79
29APR26 13.00 C 0.50 0.58 0.50 0.58 +0.06 47 59 66 +44
29APR26 13.50 C 0.36 0.42 0.36 0.42 +0.03 47 29 45 +15
29APR26 14.00 C 0.00 0.00 0.00 0.30 +0.02 48 0 76 0
29APR26 14.50 C 0.20 0.24 0.20 0.21 +0.01 48 33 107 +33
29APR26 15.00 C 0.00 0.00 0.00 0.14 0.00 47 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 0.00 47 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 47 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 0.00 49 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 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 3.97 +0.12 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.28 +0.10 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.00 +0.04 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.83 +0.10 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.58 +0.05 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.21 +0.07 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.89 +0.12 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.54 +0.08 46 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 1.26 +0.07 46 0 20 0
28MAY26 12.50 C 0.00 0.00 0.00 1.00 +0.05 45 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.81 +0.05 46 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.65 +0.04 47 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.52 +0.04 48 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.40 +0.04 47 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.31 +0.03 48 0 155 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 +0.03 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 47 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.57 +0.15 68 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.47 +0.15 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.22 +0.14 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.97 +0.14 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.72 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.47 +0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.23 +0.14 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.98 +0.13 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.73 +0.13 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.49 +0.13 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.25 +0.13 49 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.95 +0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.51 +0.10 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.23 +0.05 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 4.03 +0.08 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.80 +0.08 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 +0.09 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.38 +0.09 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.20 +0.12 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.91 +0.04 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.74 +0.06 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.39 +0.05 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 2.03 +0.05 45 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.73 +0.06 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.49 +0.09 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.24 +0.07 46 0 45 0
29JUN26 13.00 C 0.00 0.00 0.00 1.04 +0.06 47 0 19 0
29JUN26 13.50 C 0.00 0.00 0.00 0.88 +0.05 47 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 +0.05 48 0 15 0
29JUN26 14.50 C 0.64 0.64 0.64 0.62 +0.05 49 1 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.50 +0.04 48 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 +0.04 48 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 +0.03 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 +0.03 48 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 4.31 +0.10 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.12 +0.12 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.90 +0.09 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.73 +0.11 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.54 +0.09 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 +0.08 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 +0.09 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.82 +0.04 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.55 +0.06 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.25 +0.01 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 +0.07 49 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.81 +0.06 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 +0.07 49 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 1.46 +0.07 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 +0.05 49 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.16 +0.06 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 +0.04 50 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 +0.05 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 +0.04 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 +0.05 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 +0.04 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.04 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.03 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 49 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.52 +0.07 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.34 +0.06 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.20 +0.08 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 +0.05 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 +0.03 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.65 +0.05 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.53 +0.06 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.25 +0.08 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.95 +0.07 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.68 +0.03 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.48 +0.07 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.24 +0.07 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 2.06 +0.08 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.87 +0.06 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 +0.07 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.57 +0.05 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.45 +0.06 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 +0.07 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 +0.06 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 +0.06 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 +0.04 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.04 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 +0.04 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.03 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.02 50 0 19 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 +0.02 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 31 0
30MAR27 8.50 C 0.00 0.00 0.00 4.75 +0.06 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.58 +0.06 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 +0.05 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.25 +0.06 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.09 +0.05 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.94 +0.06 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.79 +0.05 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.51 +0.05 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 +0.03 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.02 +0.05 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.79 +0.02 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.60 +0.07 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.38 +0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.21 +0.01 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.05 +0.01 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 +0.05 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.80 +0.05 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.66 +0.04 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.54 +0.04 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 +0.04 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.31 +0.03 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 +0.03 50 0 0 0
TOTAL CALL 328 16,517 +231
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 234 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 175 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 157 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 133 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 120 0
30MAR26 11.00 P 0.06 0.06 0.06 0.05 -0.03 52 15 147 -8
30MAR26 11.50 P 0.15 0.15 0.15 0.13 -0.04 52 75 362 +45
30MAR26 12.00 P 0.33 0.33 0.26 0.27 -0.07 51 135 306 -120
30MAR26 12.50 P 0.60 0.60 0.48 0.51 -0.09 53 90 707 -75
30MAR26 13.00 P 0.83 0.83 0.83 0.83 -0.11 54 15 555 0
30MAR26 13.50 P 0.00 0.00 0.00 1.22 -0.12 56 0 652 0
30MAR26 14.00 P 1.86 1.86 1.84 1.62 -0.22 51 180 400 -108
30MAR26 14.50 P 0.00 0.00 0.00 2.09 -0.18 52 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 2.65 -0.13 79 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.15 -0.13 89 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 3.64 -0.14 95 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.15 -0.11 107 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 4.67 -0.09 121 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.13 -0.14 116 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.63 -0.12 124 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.13 -0.12 130 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 6.62 -0.13 133 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.13 -0.12 144 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.64 -0.11 154 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 8.62 -0.13 158 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 9.62 -0.13 168 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.63 -0.12 184 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 11.63 -0.12 194 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.63 -0.12 203 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.63 -0.13 212 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.63 -0.13 221 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.63 -0.13 229 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 16.64 -0.11 242 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.63 -0.12 245 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 18.64 -0.11 257 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 19.63 -0.12 259 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.02 47 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 93 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 -0.04 48 0 3 0
29APR26 11.00 P 0.22 0.22 0.22 0.24 -0.05 47 12 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.39 -0.07 48 0 60 0
29APR26 12.00 P 0.65 0.65 0.65 0.59 -0.09 48 13 270 0
29APR26 12.50 P 0.00 0.00 0.00 0.84 -0.10 48 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.15 -0.08 49 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 1.50 -0.10 50 0 37 0
29APR26 14.00 P 1.95 1.95 1.95 1.83 -0.16 47 90 228 +90
29APR26 14.50 P 0.00 0.00 0.00 2.31 -0.11 53 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 2.75 -0.09 55 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.22 -0.10 57 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 3.71 -0.09 62 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.16 -0.11 61 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.68 -0.09 68 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.18 -0.09 73 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 5.68 -0.07 77 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.16 -0.09 78 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 6.63 -0.12 77 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.13 -0.12 81 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.64 -0.11 86 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.66 -0.09 97 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 9.66 -0.09 103 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.65 -0.10 107 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.63 -0.12 109 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.63 -0.12 114 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.63 -0.13 119 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 0.00 49 0 42 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.28 -0.03 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.42 -0.03 48 0 26 0
28MAY26 11.50 P 0.00 0.00 0.00 0.60 -0.05 48 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 0.81 -0.07 48 0 75 0
28MAY26 12.50 P 1.14 1.14 1.14 1.08 -0.07 49 2 77 +2
28MAY26 13.00 P 0.00 0.00 0.00 1.37 -0.10 49 0 60 0
28MAY26 13.50 P 1.80 1.80 1.80 1.71 -0.07 49 90 176 +90
28MAY26 14.00 P 0.00 0.00 0.00 2.05 -0.09 49 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.46 -0.08 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.90 -0.06 52 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.33 -0.10 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.80 -0.09 56 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.25 -0.09 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.74 -0.06 59 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.21 -0.07 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.68 -0.11 61 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.18 -0.07 64 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.64 -0.11 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.13 -0.12 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.03 48 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.03 48 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.03 48 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.03 49 0 89 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 -0.04 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 -0.05 48 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.79 -0.06 48 0 18 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 -0.08 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.29 -0.08 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.59 -0.09 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.93 -0.09 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.27 -0.06 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.65 -0.07 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.06 -0.05 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 -0.07 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.92 -0.05 53 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.36 -0.06 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.78 -0.09 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 -0.02 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.77 -0.05 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.24 -0.06 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.67 -0.08 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.16 -0.09 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.65 -0.10 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.66 -0.09 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.67 -0.08 71 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 10.65 -0.10 73 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.64 -0.11 76 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.64 -0.11 79 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.67 -0.09 87 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.63 -0.13 85 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.63 -0.13 88 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.64 -0.11 92 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.66 -0.09 98 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.65 -0.10 100 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.65 -0.10 102 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.03 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.03 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.03 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 -0.04 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.04 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.04 -0.03 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.26 -0.04 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.51 -0.06 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.78 -0.07 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.09 -0.07 50 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.40 -0.09 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.76 -0.08 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.13 -0.03 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 -0.07 51 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 3.87 -0.07 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.30 -0.04 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 -0.05 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.10 -0.08 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.55 -0.06 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.99 -0.05 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.46 -0.04 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.90 -0.05 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.35 -0.05 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.82 -0.06 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.75 -0.09 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.71 -0.13 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.68 -0.13 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.65 -0.10 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.64 -0.11 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.67 -0.09 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.65 -0.11 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.65 -0.11 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.64 -0.11 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.66 -0.09 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.65 -0.10 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.65 -0.10 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.02 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.02 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.03 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.03 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 -0.03 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 -0.04 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.59 -0.03 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 -0.06 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.12 -0.07 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.42 -0.08 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.75 -0.07 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 -0.07 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.43 -0.05 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.83 -0.02 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.18 -0.06 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.56 -0.07 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 -0.04 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.40 -0.05 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.81 -0.05 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.19 -0.09 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.67 -0.05 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.08 -0.07 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.55 -0.05 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.97 -0.07 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 8.90 -0.09 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.84 -0.09 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.78 -0.11 56 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.73 -0.12 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.68 -0.12 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.67 -0.13 58 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 -0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 -0.02 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 -0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.95 -0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 -0.02 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 -0.02 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.35 -0.08 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.58 -0.02 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 -0.07 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.10 -0.06 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.39 -0.06 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.68 -0.08 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 -0.06 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 -0.07 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.72 -0.03 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.09 -0.02 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.44 -0.06 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.83 -0.07 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.24 -0.04 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.63 -0.05 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.04 -0.04 52 0 0 0
TOTAL PUT 717 9,834 -84
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$ 15.72
30MAR26 9.00 C 0.00 0.00 0.00 6.76 +0.09 157 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.51 +0.09 150 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.26 +0.09 143 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.75 +0.11 122 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.26 +0.09 118 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.75 +0.08 99 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.23 +0.06 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.76 +0.11 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.26 +0.08 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.73 +0.08 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.74 +0.08 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.26 +0.07 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.82 +0.05 29 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.47 +0.04 30 0 70 0
30MAR26 16.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 553 0
30MAR26 16.50 C 0.14 0.14 0.14 0.10 +0.01 30 4 694 +4
30MAR26 17.00 C 0.07 0.07 0.07 0.04 +0.01 31 35 524 +35
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.78 -0.03 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.30 +0.11 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.81 +0.04 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.33 +0.06 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.81 +0.04 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.36 +0.14 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.84 +0.07 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.42 +0.07 28 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 1.05 +0.05 28 0 53 0
29APR26 15.50 C 0.70 0.79 0.70 0.73 +0.05 27 45 177 +17
29APR26 16.00 C 0.00 0.00 0.00 0.50 +0.03 28 0 297 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 223 0
29APR26 17.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 119 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 28 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 167 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 29 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 4.89 +0.08 57 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.33 +0.11 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.90 +0.08 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.38 +0.06 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.90 +0.07 35 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.43 +0.14 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.93 +0.06 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.54 +0.06 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.21 +0.06 27 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.90 +0.04 27 0 6 0
28MAY26 16.00 C 0.00 0.00 0.00 0.66 +0.03 27 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 30 0
28MAY26 18.00 C 0.18 0.18 0.18 0.14 +0.01 27 2 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.82 +0.09 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.32 +0.08 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.89 +0.08 45 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.39 +0.03 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.90 +0.08 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.46 +0.08 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.99 +0.07 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.54 +0.07 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.07 +0.07 27 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.70 +0.06 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.34 +0.05 26 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.06 +0.04 26 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 +0.03 26 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.63 +0.02 27 0 64 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 69 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 +0.02 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.93 +0.12 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.41 +0.05 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.96 +0.14 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.46 +0.04 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.04 +0.07 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 +0.14 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.17 +0.06 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.83 +0.05 27 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.53 +0.04 27 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 +0.04 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 +0.03 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.87 +0.03 28 0 34 0
29SEP26 17.00 C 0.82 0.82 0.82 0.71 +0.03 28 15 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 +0.02 27 0 89 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 +0.02 27 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 +0.02 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 +0.12 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.41 +0.05 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.96 +0.14 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 +0.04 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.06 +0.06 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.69 +0.06 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.34 +0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 +0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.76 +0.04 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 +0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.01 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 +0.01 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.98 +0.12 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.52 +0.15 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.09 +0.15 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.58 +0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.28 +0.10 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.93 +0.09 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.53 -0.04 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.24 +0.03 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.98 -0.03 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.77 +0.04 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.54 +0.02 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
TOTAL CALL 101 6,764 +56
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 343 0
30MAR26 15.00 P 0.07 0.07 0.07 0.08 -0.03 28 2 574 0
30MAR26 15.50 P 0.00 0.00 0.00 0.23 -0.04 29 0 277 0
30MAR26 16.00 P 0.00 0.00 0.00 0.50 -0.07 30 0 638 0
30MAR26 16.50 P 0.00 0.00 0.00 0.87 -0.08 31 0 1,548 0
30MAR26 17.00 P 1.23 1.23 1.23 1.30 -0.08 29 5 477 0
30MAR26 17.50 P 0.00 0.00 0.00 1.78 -0.08 0 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.28 -0.08 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.30 -0.06 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.78 -0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.28 -0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.28 -0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.28 -0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.28 -0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.28 -0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.28 -0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.28 -0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.28 -0.08 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 0.00 29 0 61 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 119 0
29APR26 14.50 P 0.12 0.13 0.12 0.15 -0.02 28 57 254 +57
29APR26 15.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 197 0
29APR26 15.50 P 0.40 0.41 0.40 0.46 -0.04 27 4 271 +4
29APR26 16.00 P 0.00 0.00 0.00 0.73 -0.04 28 0 426 0
29APR26 16.50 P 0.93 1.00 0.93 1.05 -0.07 27 21 425 +21
29APR26 17.00 P 0.00 0.00 0.00 1.43 -0.07 28 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 1.86 -0.07 28 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.31 -0.08 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.79 -0.08 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.30 -0.06 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.78 -0.08 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.28 -0.10 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.28 -0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.28 -0.08 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.28 -0.09 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 65 0
28MAY26 14.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 115 0
28MAY26 15.50 P 0.00 0.00 0.00 0.60 -0.04 26 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 0.85 -0.06 26 0 133 0
28MAY26 16.50 P 1.12 1.12 1.12 1.18 -0.06 27 15 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.53 -0.06 26 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.93 -0.07 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.36 -0.07 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.81 -0.08 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.30 -0.07 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.78 -0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.28 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.31 -0.06 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.32 -0.04 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 -0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 -0.03 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 -0.05 27 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.05 -0.05 28 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.36 -0.06 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 -0.06 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.04 -0.06 27 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 -0.06 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 -0.14 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.42 -0.02 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.91 +0.01 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.35 -0.07 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.31 -0.06 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.32 -0.04 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.28 -0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.29 -0.09 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.29 -0.07 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.28 -0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.28 -0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 0.00 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 -0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 -0.03 26 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.97 -0.03 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.22 -0.03 26 0 379 0
29SEP26 16.00 P 0.00 0.00 0.00 1.49 -0.05 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.80 -0.05 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 -0.14 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.50 -0.06 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.88 -0.06 24 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.28 -0.06 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.70 -0.06 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.12 -0.07 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 -0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.47 -0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.41 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.49 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.34 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.36 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.32 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.30 -0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 -0.03 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 -0.05 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.73 -0.05 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 -0.05 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 -0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 -0.06 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 -0.06 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.51 -0.07 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.93 -0.06 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.35 -0.07 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 -0.07 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 -0.07 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.64 -0.07 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.60 -0.07 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.57 -0.08 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.55 -0.08 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR27 11.50 P 0.21 0.21 0.21 0.24 -0.01 27 6 6 +6
30MAR27 12.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.33 -0.04 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 -0.07 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.87 -0.05 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.18 -0.05 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.52 -0.05 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.80 -0.06 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.17 -0.11 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.55 -0.12 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.94 -0.12 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.35 -0.13 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.79 -0.10 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.70 -0.08 25 0 0 0
TOTAL PUT 110 10,041 +88
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$ 6.31
30MAR26 2.80 C 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.31 +0.04 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.71 +0.04 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.61 +0.04 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.58 +0.05 37 0 150 0
30MAR26 6.00 C 0.00 0.00 0.00 0.36 +0.04 34 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.19 +0.02 34 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 319 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 467 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 261 0
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 53 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.83 +0.05 49 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.73 +0.05 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.53 +0.06 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.43 +0.05 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.34 +0.07 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.09 +0.06 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.85 +0.02 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.32 +0.03 32 0 101 0
29APR26 6.50 C 0.21 0.21 0.20 0.21 +0.02 33 22 166 +19
29APR26 6.75 C 0.00 0.00 0.00 0.13 +0.01 33 0 79 0
29APR26 7.00 C 0.08 0.08 0.08 0.08 +0.01 33 1 41 +1
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 37 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 50 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 1.84 +0.05 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.74 +0.06 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.64 +0.05 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.54 +0.06 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.45 +0.07 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.35 +0.05 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.12 +0.06 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.90 +0.04 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.54 +0.03 31 0 15 0
28MAY26 6.25 C 0.39 0.39 0.39 0.40 +0.03 32 15 20 +15
28MAY26 6.50 C 0.00 0.00 0.00 0.30 +0.03 33 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.21 +0.02 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 +0.01 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.15 +0.06 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.05 +0.05 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.95 +0.05 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.85 +0.05 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.75 +0.05 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.66 +0.06 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.56 +0.06 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.47 +0.05 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.37 +0.04 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.16 +0.04 31 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.61 +0.02 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 +0.02 32 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 +0.02 32 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 +0.02 32 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 +0.01 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 0.00 33 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 33 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 1.87 +0.06 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.78 +0.06 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.69 +0.06 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.60 +0.06 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 +0.04 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.43 +0.04 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.23 +0.04 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 +0.03 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 +0.03 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 +0.03 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.61 +0.04 34 0 436 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 +0.02 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 +0.02 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 +0.03 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.02 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 +0.05 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 +0.04 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.05 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.57 +0.04 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 +0.04 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.32 +0.05 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 +0.05 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 +0.04 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 +0.04 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 +0.04 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.03 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.92 +0.06 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 +0.05 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 +0.05 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.68 +0.05 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 +0.05 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.53 +0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.36 +0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 +0.02 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 +0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 +0.02 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 +0.02 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
TOTAL CALL 38 4,342 +35
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 212 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 5.50 P 0.01 0.01 0.01 0.01 0.00 46 1 28 -1
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 40 0
30MAR26 6.00 P 0.05 0.05 0.05 0.05 -0.01 36 10 145 -9
30MAR26 6.25 P 0.00 0.00 0.00 0.13 -0.03 35 0 212 0
30MAR26 6.50 P 0.28 0.28 0.28 0.28 -0.03 37 1 316 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.48 -0.04 39 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.72 -0.02 48 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.95 -0.06 47 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.20 -0.06 56 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.45 -0.04 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.71 -0.07 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.95 -0.03 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.20 -0.05 87 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.45 -0.05 94 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.70 -0.06 101 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.95 -0.06 107 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.21 -0.07 125 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.46 -0.04 131 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 22 0
29APR26 6.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 79 0
29APR26 6.25 P 0.26 0.26 0.26 0.24 -0.03 32 4 64 +2
29APR26 6.50 P 0.00 0.00 0.00 0.38 -0.04 32 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.56 -0.04 34 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.77 -0.03 36 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 0.98 -0.03 35 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.22 -0.04 39 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.46 -0.07 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.71 -0.07 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.95 -0.07 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.21 -0.07 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.45 -0.08 54 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.71 -0.07 63 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.95 -0.08 62 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.21 -0.07 70 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.46 -0.06 74 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 6 0
28MAY26 6.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 21 0
28MAY26 6.25 P 0.00 0.00 0.00 0.33 -0.02 33 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.47 -0.02 34 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.64 -0.02 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.82 -0.04 34 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.03 -0.04 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.25 -0.05 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.48 -0.05 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.71 -0.07 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.95 -0.07 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.21 -0.07 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.45 -0.08 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.71 -0.07 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.95 -0.08 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 32 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 33 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 0.00 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.02 33 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.40 -0.02 33 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.54 -0.02 34 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.70 -0.03 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 -0.04 34 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.08 -0.04 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.30 -0.04 37 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 -0.03 39 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.76 -0.04 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.01 -0.04 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.25 -0.05 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.49 -0.06 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.73 -0.06 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.98 -0.06 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.23 -0.05 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.47 -0.06 54 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.02 32 0 35 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 -0.03 32 0 405 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 -0.01 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 0.00 32 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 -0.01 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.01 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 -0.01 31 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 -0.06 29 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 -0.05 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 -0.06 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.12 -0.05 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.34 -0.06 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.57 -0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.82 -0.06 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.04 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.01 35 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 0.00 35 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 35 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 -0.01 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 0.00 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.42 -0.01 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 -0.02 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.81 -0.01 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.89 -0.03 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.12 -0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.36 -0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.59 -0.03 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 0.00 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 -0.02 31 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.08 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 -0.03 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.43 -0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 -0.05 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.81 -0.01 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 -0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 -0.02 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.44 -0.05 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.67 -0.04 32 0 0 0
TOTAL PUT 16 5,159 -7
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$ 221.80
30MAR26 100.00 C 0.00 0.00 0.00 122.15 +6.66 200 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 119.68 +6.69 197 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 117.05 +6.55 176 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 114.69 +6.69 186 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 112.19 +6.69 181 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 109.40 +6.40 114 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 107.08 +6.57 159 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 104.70 +6.69 166 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 102.08 +6.34 149 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 99.69 +6.68 155 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 97.17 +6.40 148 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 94.71 +6.72 146 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 91.91 +6.41 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 89.71 +6.69 137 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 87.09 +6.56 123 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 84.71 +6.68 128 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 82.11 +6.58 116 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 79.72 +6.68 120 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 77.22 +6.68 115 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 74.72 +6.67 111 0 0 0
30MAR26 150.00 C 71.00 75.00 71.00 72.24 +6.34 108 4 6 -4
30MAR26 152.50 C 0.00 0.00 0.00 69.60 +6.52 95 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 66.95 +6.35 70 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 64.80 +6.67 99 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 62.36 +6.87 97 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 59.90 +6.47 95 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 57.39 +5.68 90 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 54.98 +6.34 89 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 52.54 +6.36 87 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 50.09 +6.03 85 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.93 +6.69 88 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 45.52 +6.59 86 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 42.51 +5.84 70 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 40.17 +5.22 70 0 139 0
30MAR26 185.00 C 33.78 33.78 33.78 37.87 +5.09 70 1 210 0
30MAR26 187.50 C 0.00 0.00 0.00 35.62 +5.46 70 0 370 0
30MAR26 190.00 C 30.00 30.00 30.00 33.41 +5.30 70 1 675 -1
30MAR26 192.50 C 33.00 33.00 33.00 30.31 +4.00 57 300 1,287 0
30MAR26 195.00 C 0.00 0.00 0.00 30.03 +5.09 80 0 2,001 0
30MAR26 197.50 C 25.85 25.85 25.85 27.21 +4.92 71 8 837 0
30MAR26 200.00 C 23.50 27.00 23.50 25.91 +5.92 77 24 1,118 -10
30MAR26 205.00 C 18.30 18.30 18.30 21.45 +4.11 70 3 767 -2
30MAR26 210.00 C 16.00 19.30 16.00 18.06 +3.73 70 29 3,026 -9
30MAR26 215.00 C 12.93 16.52 12.89 15.02 +3.00 70 59 1,435 +28
30MAR26 220.00 C 10.80 13.66 10.78 12.55 +2.66 72 77 2,175 +18
30MAR26 225.00 C 8.80 11.60 8.80 10.26 +2.34 72 58 2,768 +4
30MAR26 230.00 C 8.57 9.61 7.58 8.25 +1.98 72 201 3,458 +121
30MAR26 235.00 C 7.00 8.00 6.40 6.52 +1.61 72 243 1,684 +87
30MAR26 240.00 C 5.08 6.62 5.00 5.09 +1.29 71 250 3,517 +16
30MAR26 245.00 C 4.35 5.50 4.35 3.92 +1.01 71 34 1,237 +7
30MAR26 250.00 C 3.36 4.50 3.35 2.99 +0.79 71 183 3,916 -46
30MAR26 255.00 C 3.00 3.72 3.00 2.25 +0.60 71 34 8,096 -1
30MAR26 260.00 C 2.50 3.09 2.31 1.68 +0.50 71 393 1,424 -113
30MAR26 265.00 C 2.33 2.33 2.00 1.23 +0.36 71 18 705 -6
30MAR26 270.00 C 2.00 2.15 1.88 0.90 +0.27 71 18 807 +10
30MAR26 275.00 C 1.60 1.60 1.60 0.65 +0.19 71 26 1,074 +6
30MAR26 280.00 C 1.17 1.60 1.15 0.45 +0.11 70 182 11,999 +3
30MAR26 285.00 C 1.02 1.30 0.99 0.33 +0.09 71 102 642 +43
30MAR26 290.00 C 1.09 1.09 1.00 0.22 +0.06 70 6 841 -1
30MAR26 295.00 C 0.86 0.93 0.80 0.16 +0.05 71 222 407 +128
30MAR26 300.00 C 0.70 0.77 0.66 0.11 +0.03 71 392 3,552 -121
30MAR26 310.00 C 0.55 0.55 0.50 0.05 +0.01 70 10 756 +10
30MAR26 320.00 C 0.00 0.00 0.00 0.03 +0.01 72 0 493 0
30MAR26 330.00 C 0.28 0.40 0.28 0.01 0.00 71 271 1,329 +239
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 75 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,004 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 84 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 89 0 379 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 93 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 97 0 306 0
30MAR26 400.00 C 0.09 0.09 0.09 0.01 0.00 101 3 994 -3
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 105 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 108 0 125 0
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 0.03 0.03 0.03 0.01 0.00 119 1 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 102.56 +6.69 90 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 100.09 +6.67 88 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 97.31 +6.49 73 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 95.09 +5.77 82 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 92.55 +6.23 78 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 90.26 +6.23 81 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 87.82 +6.35 80 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 85.38 +5.93 79 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 82.93 +6.41 77 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 80.82 +6.26 81 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 78.39 +7.03 79 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 76.47 +7.07 84 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 73.42 +7.19 74 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 71.88 +7.12 82 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 68.57 +6.31 71 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 67.23 +7.36 80 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 64.79 +7.03 77 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 61.24 +5.88 65 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 58.88 +5.86 63 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 56.80 +6.86 65 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 54.51 +5.78 64 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 52.10 +5.53 62 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 50.52 +6.83 66 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 47.73 +5.11 61 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 43.58 +2.54 45 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 42.62 +3.58 55 0 120 0
29APR26 185.00 C 42.00 42.00 42.00 40.81 +3.72 56 440 556 -4
29APR26 187.50 C 0.00 0.00 0.00 38.83 +3.63 56 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 36.89 +4.50 56 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 36.06 +5.35 61 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 32.18 +4.06 51 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 31.52 +4.25 57 0 432 0
29APR26 200.00 C 0.00 0.00 0.00 28.80 +3.04 52 0 522 0
29APR26 205.00 C 0.00 0.00 0.00 26.43 +3.54 56 0 122 0
29APR26 210.00 C 23.94 25.30 22.50 23.42 +3.20 56 4 226 +1
29APR26 215.00 C 20.10 20.80 20.10 20.64 +2.78 56 23 801 -23
29APR26 220.00 C 16.37 19.25 16.37 18.27 +2.53 57 4 517 +1
29APR26 225.00 C 14.80 17.50 14.80 16.28 +2.43 58 26 359 -14
29APR26 230.00 C 13.62 14.99 13.62 14.04 +2.01 57 570 2,889 +104
29APR26 235.00 C 13.00 13.21 12.27 12.23 +1.82 57 409 675 +294
29APR26 240.00 C 12.30 12.35 10.78 10.53 +1.57 57 448 1,714 +163
29APR26 245.00 C 9.50 10.65 9.33 9.03 +1.36 57 269 709 +200
29APR26 250.00 C 7.90 9.40 7.90 7.71 +1.16 57 140 644 +86
29APR26 255.00 C 8.08 8.08 7.79 6.55 +0.98 57 16 219 -14
29APR26 260.00 C 6.38 6.84 6.38 5.55 +0.83 57 16 1,691 +1
29APR26 265.00 C 5.50 6.48 5.50 4.68 +0.69 57 5 405 +3
29APR26 270.00 C 5.02 5.66 5.02 3.93 +0.57 57 17 375 +1
29APR26 275.00 C 4.25 5.30 4.25 3.30 +0.48 57 8 520 +1
29APR26 280.00 C 4.53 4.53 4.53 2.75 +0.39 57 1 208 0
29APR26 285.00 C 3.52 3.52 3.52 2.29 +0.32 56 1 220 +1
29APR26 290.00 C 3.00 3.30 3.00 1.90 +0.26 56 102 1,035 +61
29APR26 295.00 C 0.00 0.00 0.00 1.53 +0.21 56 0 137 0
29APR26 300.00 C 2.40 2.80 2.31 1.30 +0.17 56 49 347 -23
29APR26 310.00 C 0.00 0.00 0.00 0.85 +0.10 56 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.57 +0.06 56 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.38 +0.04 56 0 348 0
29APR26 340.00 C 0.00 0.00 0.00 0.25 +0.02 56 0 316 0
29APR26 350.00 C 1.05 1.05 1.05 0.16 +0.01 56 2 318 +2
29APR26 360.00 C 0.00 0.00 0.00 0.10 0.00 56 0 88 0
29APR26 370.00 C 0.60 0.60 0.60 0.07 +0.01 56 50 50 +50
29APR26 380.00 C 0.60 0.60 0.60 0.04 0.00 56 100 162 +100
29APR26 390.00 C 0.00 0.00 0.00 0.03 0.00 56 0 4 0
29APR26 400.00 C 0.42 0.42 0.42 0.02 0.00 57 100 363 +100
28MAY26 175.00 C 0.00 0.00 0.00 52.13 +5.66 57 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 49.57 +4.80 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 48.18 +5.62 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 46.48 +5.39 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 44.26 +4.92 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 42.58 +4.93 56 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 40.76 +4.77 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 38.73 +4.34 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 37.01 +4.17 55 0 2 0
28MAY26 197.50 C 0.00 0.00 0.00 35.34 +4.01 55 0 98 0
28MAY26 200.00 C 0.00 0.00 0.00 33.86 +3.98 55 0 63 0
28MAY26 205.00 C 0.00 0.00 0.00 30.90 +4.00 55 0 59 0
28MAY26 210.00 C 0.00 0.00 0.00 28.01 +4.14 55 0 3 0
28MAY26 215.00 C 25.70 25.70 25.70 25.38 +3.83 55 3 30 -3
28MAY26 220.00 C 22.52 22.52 21.00 22.50 +3.06 54 4 153 -3
28MAY26 225.00 C 0.00 0.00 0.00 20.37 +2.84 54 0 181 0
28MAY26 230.00 C 16.42 18.80 16.42 18.42 +2.62 55 14 601 +7
28MAY26 235.00 C 0.00 0.00 0.00 16.65 +2.41 55 0 556 0
28MAY26 240.00 C 0.00 0.00 0.00 15.04 +2.23 55 0 641 0
28MAY26 245.00 C 0.00 0.00 0.00 13.60 +2.06 56 0 516 0
28MAY26 250.00 C 12.50 12.50 12.13 12.25 +1.83 56 203 846 +186
28MAY26 255.00 C 0.00 0.00 0.00 10.89 +1.61 56 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 9.67 +1.45 56 0 267 0
28MAY26 265.00 C 8.90 9.10 8.90 8.57 +1.31 56 2 363 -1
28MAY26 270.00 C 0.00 0.00 0.00 7.58 +1.17 56 0 231 0
28MAY26 275.00 C 0.00 0.00 0.00 6.70 +1.05 56 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 5.91 +0.93 56 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 5.20 +0.83 56 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 4.57 +0.84 56 0 291 0
28MAY26 295.00 C 5.30 5.30 5.30 3.90 +0.63 55 1 317 0
28MAY26 300.00 C 0.00 0.00 0.00 3.52 +0.66 55 0 235 0
28MAY26 310.00 C 0.00 0.00 0.00 2.62 +0.43 55 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 1.99 +0.33 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.56 +0.30 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 123.20 +6.53 91 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 121.01 +6.96 93 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 118.40 +6.76 88 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 116.12 +7.20 89 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 113.79 +7.03 88 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 111.21 +6.93 85 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 108.96 +7.35 85 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 106.39 +6.31 82 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 103.71 +7.07 77 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 101.67 +7.30 80 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 99.13 +6.88 77 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 96.75 +7.10 75 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 94.07 +6.80 72 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 91.89 +7.17 72 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 88.70 +5.98 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 86.34 +6.32 63 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 84.80 +7.02 69 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 82.23 +6.54 66 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 79.86 +6.42 65 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 77.69 +6.59 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 75.37 +6.31 63 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 73.25 +6.63 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.88 +6.45 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 68.72 +6.56 62 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 66.04 +5.86 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.38 +6.74 60 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 62.10 +6.02 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.06 +6.14 59 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 58.23 +6.16 59 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 55.67 +5.54 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.99 +5.75 57 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 52.02 +5.63 57 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 49.48 +5.28 55 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 48.28 +5.24 57 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 46.44 +5.12 56 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 44.02 +4.38 54 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 43.14 +5.13 56 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 41.44 +5.00 56 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 38.97 +4.08 54 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 38.20 +4.62 56 0 289 0
29JUN26 200.00 C 0.00 0.00 0.00 35.30 +2.89 52 0 1,605 0
29JUN26 205.00 C 0.00 0.00 0.00 33.18 +4.23 54 0 186 0
29JUN26 210.00 C 0.00 0.00 0.00 31.15 +4.46 55 0 618 0
29JUN26 215.00 C 0.00 0.00 0.00 27.57 +3.00 53 0 576 0
29JUN26 220.00 C 26.00 26.00 24.34 25.68 +3.19 54 7 2,008 -3
29JUN26 225.00 C 22.20 22.20 22.20 24.21 +3.91 55 70 554 +70
29JUN26 230.00 C 21.47 22.14 21.32 21.65 +2.89 54 300 1,631 +149
29JUN26 235.00 C 0.00 0.00 0.00 19.88 +2.88 55 0 1,339 0
29JUN26 240.00 C 0.00 0.00 0.00 18.26 +2.89 55 0 3,455 0
29JUN26 245.00 C 0.00 0.00 0.00 16.65 +2.68 55 0 572 0
29JUN26 250.00 C 15.40 15.53 15.40 15.20 +2.63 55 230 1,210 +230
29JUN26 255.00 C 0.00 0.00 0.00 13.82 +2.46 55 0 158 0
29JUN26 260.00 C 12.00 13.20 12.00 12.43 +2.14 55 8 953 -2
29JUN26 265.00 C 0.00 0.00 0.00 11.35 +2.40 55 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 9.98 +1.92 54 0 181 0
29JUN26 275.00 C 0.00 0.00 0.00 9.22 +1.93 55 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 8.14 +1.63 54 0 108 0
29JUN26 285.00 C 0.00 0.00 0.00 7.37 +1.54 54 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 6.80 +1.53 54 0 564 0
29JUN26 295.00 C 0.00 0.00 0.00 6.13 +1.42 54 0 35 0
29JUN26 300.00 C 6.69 6.69 6.69 5.40 +1.23 54 1 1,328 -1
29JUN26 310.00 C 0.00 0.00 0.00 4.31 +0.92 54 0 51 0
29JUN26 320.00 C 0.00 0.00 0.00 3.53 +0.85 54 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 2.81 +0.66 54 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 2.29 +0.59 54 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 1.81 +0.45 54 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 1.47 +0.40 54 0 6 0
29JUN26 370.00 C 0.00 0.00 0.00 1.16 +0.31 54 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.94 +0.28 54 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.73 +0.20 54 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.60 +0.19 54 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.47 +0.14 54 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.38 +0.12 54 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.30 +0.10 54 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.23 +0.07 54 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.19 +0.07 54 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 123.62 +6.95 74 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 121.62 +7.57 76 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 118.64 +7.00 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 116.61 +7.45 72 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 114.30 +7.50 71 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 111.46 +7.01 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 109.19 +7.06 66 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 107.30 +7.22 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 104.83 +7.29 66 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 102.22 +6.88 63 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 100.32 +7.29 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 97.98 +6.78 64 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 95.75 +6.69 63 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 93.58 +6.69 62 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 91.47 +6.81 62 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 89.09 +6.51 61 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 86.90 +6.50 60 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 84.69 +6.16 59 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 82.86 +6.71 60 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 80.81 +6.27 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 78.64 +6.36 58 0 295 0
29SEP26 152.50 C 0.00 0.00 0.00 76.64 +6.62 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 74.62 +5.88 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 72.83 +5.95 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 70.75 +5.57 57 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 68.93 +5.69 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 67.30 +6.47 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 65.44 +5.82 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 63.01 +5.48 55 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 61.54 +5.28 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 59.90 +5.37 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 58.52 +5.86 56 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 56.08 +4.65 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 55.09 +5.20 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 53.12 +4.67 54 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 51.54 +4.54 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 50.75 +5.12 55 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 48.50 +4.23 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 47.85 +4.91 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 46.50 +4.87 55 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 44.95 +4.56 54 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 42.45 +4.43 54 0 101 0
29SEP26 210.00 C 0.00 0.00 0.00 39.33 +3.57 53 0 183 0
29SEP26 215.00 C 0.00 0.00 0.00 37.38 +3.66 54 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 35.14 +3.44 54 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 33.22 +3.42 54 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 31.23 +3.37 54 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 29.21 +3.00 54 0 78 0
29SEP26 240.00 C 26.94 28.10 26.94 27.46 +2.89 54 3 844 +1
29SEP26 245.00 C 0.00 0.00 0.00 25.82 +2.89 54 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 24.17 +2.75 53 0 481 0
29SEP26 255.00 C 0.00 0.00 0.00 22.53 +2.40 53 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 21.21 +2.38 53 0 262 0
29SEP26 265.00 C 0.00 0.00 0.00 19.91 +2.37 53 0 202 0
29SEP26 270.00 C 0.00 0.00 0.00 18.62 +2.27 53 0 553 0
29SEP26 275.00 C 0.00 0.00 0.00 17.32 +1.96 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 16.27 +1.90 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 15.28 +1.90 53 0 64 0
29SEP26 290.00 C 0.00 0.00 0.00 14.29 +1.90 53 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 13.29 +1.64 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 12.40 +1.48 53 0 585 0
29SEP26 310.00 C 0.00 0.00 0.00 10.93 +1.48 53 0 260 0
29SEP26 320.00 C 0.00 0.00 0.00 9.45 +1.44 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 8.07 +1.08 52 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 7.04 +1.04 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 6.08 +0.79 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 5.37 +0.79 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 4.65 +0.69 52 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 4.04 +0.56 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 3.56 +0.56 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 3.08 +0.48 52 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 2.67 +0.38 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 2.36 +0.38 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 2.05 +0.35 52 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.75 +0.25 52 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 1.56 +0.21 52 0 621 0
30DEC26 100.00 C 0.00 0.00 0.00 125.21 +6.95 70 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 122.97 +6.95 69 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 120.31 +6.91 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 118.19 +7.06 67 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 115.19 +5.97 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 112.94 +6.14 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 111.61 +6.68 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 109.61 +6.98 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 107.34 +7.14 63 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 105.00 +7.06 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 102.98 +7.17 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 100.85 +7.14 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 98.71 +7.00 60 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 96.63 +6.55 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 94.60 +7.39 59 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 92.52 +6.43 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 90.54 +6.96 58 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 88.60 +6.37 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 86.67 +6.37 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 84.74 +6.27 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 82.82 +6.80 57 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 80.95 +5.94 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 79.17 +5.99 56 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 77.43 +6.53 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 75.47 +6.02 55 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 73.61 +6.21 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 72.16 +6.31 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 70.28 +6.09 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 67.90 +5.19 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 67.06 +6.00 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 65.45 +5.77 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 64.21 +6.01 54 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 62.50 +5.70 54 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 61.10 +5.54 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 59.28 +5.42 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 57.76 +4.69 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 56.42 +4.70 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 55.58 +5.30 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 54.22 +4.99 54 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 52.44 +4.40 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 51.30 +5.18 53 0 449 0
30DEC26 205.00 C 0.00 0.00 0.00 49.15 +4.64 53 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 46.79 +4.44 53 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 44.17 +3.87 53 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 42.19 +3.96 53 0 187 0
30DEC26 225.00 C 0.00 0.00 0.00 40.13 +3.73 53 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 38.27 +3.62 53 0 58 0
30DEC26 235.00 C 0.00 0.00 0.00 36.32 +3.46 53 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 34.38 +3.10 53 0 1,599 0
30DEC26 245.00 C 0.00 0.00 0.00 32.80 +3.11 52 0 1,295 0
30DEC26 250.00 C 31.00 33.00 31.00 31.21 +3.10 52 26 213 +1
30DEC26 255.00 C 0.00 0.00 0.00 29.63 +3.10 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 28.05 +2.78 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 26.61 +2.58 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 25.37 +2.59 52 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 24.12 +2.58 52 0 0 0
30DEC26 280.00 C 24.90 24.90 24.15 22.88 +2.58 52 6 296 +5
30DEC26 285.00 C 0.00 0.00 0.00 21.63 +2.28 52 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 20.50 +2.09 52 0 127 0
30DEC26 295.00 C 0.00 0.00 0.00 19.55 +2.09 52 0 65 0
30DEC26 300.00 C 18.93 21.50 18.93 18.61 +2.10 52 8 64 +5
30DEC26 310.00 C 0.00 0.00 0.00 16.71 +1.94 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 15.02 +1.65 52 0 3 0
30DEC26 330.00 C 16.27 16.27 16.27 13.62 +1.65 52 1 7 +1
30DEC26 340.00 C 0.00 0.00 0.00 12.22 +1.51 52 0 71 0
30DEC26 350.00 C 12.38 12.38 12.38 10.97 +1.26 52 3 67 0
30MAR27 180.00 C 0.00 0.00 0.00 67.08 +4.79 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 65.93 +4.98 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 64.76 +5.15 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 63.62 +5.29 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 62.15 +5.35 53 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 60.82 +4.99 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 59.54 +4.74 53 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 58.28 +4.97 53 0 0 0
30MAR27 200.00 C 55.00 55.00 55.00 57.13 +4.75 53 1 7 +1
30MAR27 205.00 C 0.00 0.00 0.00 54.81 +4.69 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 52.56 +4.52 53 0 0 0
30MAR27 215.00 C 48.88 48.88 48.88 50.19 +4.14 52 3 14 +3
30MAR27 220.00 C 0.00 0.00 0.00 47.92 +3.75 52 0 29 0
30MAR27 225.00 C 0.00 0.00 0.00 46.18 +3.64 52 0 10 0
30MAR27 230.00 C 0.00 0.00 0.00 44.20 +3.55 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 42.38 +3.63 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 40.48 +3.31 52 0 72 0
30MAR27 245.00 C 0.00 0.00 0.00 38.75 +3.11 52 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 37.22 +3.11 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.69 +3.11 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 34.16 +3.11 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 32.62 +2.88 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 31.13 +2.59 52 0 0 0
30MAR27 275.00 C 30.66 30.66 30.66 29.94 +2.59 52 1 4 +1
TOTAL CALL 6,848 135,693 +2,141
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 138 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 134 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 126 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 118 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 98 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 91 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 88 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 85 0 169 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 82 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 -0.03 70 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.02 -0.04 71 0 113 0
30MAR26 157.50 P 0.00 0.00 0.00 0.03 -0.06 71 0 94 0
30MAR26 160.00 P 0.20 0.20 0.20 0.05 -0.07 72 1 690 0
30MAR26 162.50 P 0.00 0.00 0.00 0.06 -0.10 71 0 145 0
30MAR26 165.00 P 0.00 0.00 0.00 0.09 -0.13 71 0 831 0
30MAR26 167.50 P 0.00 0.00 0.00 0.12 -0.18 70 0 307 0
30MAR26 170.00 P 0.37 0.37 0.37 0.18 -0.22 71 1 561 -1
30MAR26 172.50 P 0.00 0.00 0.00 0.24 -0.28 71 0 439 0
30MAR26 175.00 P 0.60 0.60 0.60 0.32 -0.36 71 5 637 -5
30MAR26 177.50 P 0.00 0.00 0.00 0.43 -0.44 71 0 1,027 0
30MAR26 180.00 P 0.95 0.95 0.66 0.56 -0.58 71 27 6,778 +15
30MAR26 182.50 P 0.90 0.90 0.90 0.74 -0.63 71 2 535 +2
30MAR26 185.00 P 0.97 1.27 0.92 0.93 -0.76 71 120 1,257 -22
30MAR26 187.50 P 1.36 1.36 1.18 1.18 -0.86 71 58 909 -52
30MAR26 190.00 P 1.93 1.93 1.37 1.43 -1.04 70 129 1,240 +41
30MAR26 192.50 P 2.00 2.00 2.00 1.74 -1.26 70 1 1,417 +1
30MAR26 195.00 P 3.00 3.00 1.77 2.11 -1.43 70 173 1,932 -10
30MAR26 197.50 P 2.63 3.19 2.19 2.59 -1.58 70 258 1,871 +81
30MAR26 200.00 P 4.64 4.64 2.63 3.07 -1.82 69 87 6,187 -3
30MAR26 205.00 P 5.30 5.30 4.05 4.33 -2.23 69 79 846 +29
30MAR26 210.00 P 7.30 7.65 5.52 5.92 -2.63 69 155 1,000 +28
30MAR26 215.00 P 10.23 10.23 7.10 7.82 -3.23 69 80 1,012 +17
30MAR26 220.00 P 13.13 13.13 9.30 10.17 -3.83 69 59 4,492 +16
30MAR26 225.00 P 15.94 15.94 12.30 12.80 -4.80 69 82 2,336 -3
30MAR26 230.00 P 20.00 20.00 15.55 15.98 -5.02 70 73 2,431 -5
30MAR26 235.00 P 22.00 22.00 19.90 19.35 -5.56 70 11 1,801 -8
30MAR26 240.00 P 26.56 26.56 22.50 22.26 -6.66 65 6 365 -2
30MAR26 245.00 P 0.00 0.00 0.00 27.28 -5.93 74 0 423 0
30MAR26 250.00 P 33.60 33.60 30.70 31.37 -6.29 74 124 311 +3
30MAR26 255.00 P 0.00 0.00 0.00 35.68 -6.58 75 0 122 0
30MAR26 260.00 P 0.00 0.00 0.00 40.38 -6.26 79 0 253 0
30MAR26 265.00 P 0.00 0.00 0.00 44.58 -6.53 75 0 38 0
30MAR26 270.00 P 0.00 0.00 0.00 49.21 -7.52 75 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 53.90 -6.82 75 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 58.65 -6.95 74 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 63.45 -8.21 73 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 68.28 -6.37 69 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 73.43 -6.91 80 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 78.22 -6.69 70 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 88.20 -6.55 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 98.20 -6.75 0 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 108.20 -7.08 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 118.20 -7.50 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 128.67 -5.93 129 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 138.32 -6.98 118 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 148.20 -7.00 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 158.20 -7.00 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 168.20 -7.10 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 178.20 -6.71 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 189.05 -5.77 177 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 198.20 -6.71 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 208.20 -7.00 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 218.20 -7.00 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 229.09 -5.51 200 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.01 -0.03 54 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.03 -0.05 55 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.04 -0.07 55 0 24 0
29APR26 137.50 P 0.32 0.32 0.32 0.06 -0.08 56 1 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.08 -0.11 56 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.11 -0.13 56 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.15 -0.16 56 0 106 0
29APR26 147.50 P 0.00 0.00 0.00 0.20 -0.20 56 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 0.26 -0.24 56 0 236 0
29APR26 152.50 P 0.00 0.00 0.00 0.32 -0.29 56 0 9 0
29APR26 155.00 P 0.00 0.00 0.00 0.41 -0.34 56 0 15 0
29APR26 157.50 P 0.00 0.00 0.00 0.50 -0.41 56 0 40 0
29APR26 160.00 P 1.10 1.10 0.98 0.63 -0.48 56 3 124 -2
29APR26 162.50 P 0.00 0.00 0.00 0.76 -0.55 56 0 242 0
29APR26 165.00 P 0.00 0.00 0.00 0.94 -0.64 56 0 191 0
29APR26 167.50 P 0.00 0.00 0.00 1.13 -0.73 56 0 64 0
29APR26 170.00 P 2.00 2.00 1.68 1.38 -0.80 56 2 367 +1
29APR26 172.50 P 1.94 1.94 1.80 1.67 -0.97 57 38 192 +22
29APR26 175.00 P 0.00 0.00 0.00 1.95 -1.00 57 0 385 0
29APR26 177.50 P 0.00 0.00 0.00 2.30 -1.11 57 0 479 0
29APR26 180.00 P 3.03 3.03 2.57 2.69 -1.19 57 8 518 +3
29APR26 182.50 P 3.71 3.71 3.11 3.09 -1.27 57 151 276 +69
29APR26 185.00 P 4.75 4.75 3.83 3.53 -1.39 56 43 642 +40
29APR26 187.50 P 4.39 4.39 4.26 3.95 -1.62 56 4 743 -2
29APR26 190.00 P 5.49 5.49 4.32 4.42 -1.80 56 55 853 -7
29APR26 192.50 P 5.32 5.32 5.32 5.01 -1.97 55 4 554 0
29APR26 195.00 P 5.52 5.75 5.52 5.75 -2.06 56 45 1,356 -45
29APR26 197.50 P 6.80 7.28 6.80 6.32 -2.31 55 3 448 0
29APR26 200.00 P 7.39 7.39 7.28 7.30 -2.24 56 21 890 -20
29APR26 205.00 P 10.68 10.68 8.85 8.99 -2.73 56 141 268 +75
29APR26 210.00 P 11.10 11.42 10.70 10.72 -3.28 55 24 225 +16
29APR26 215.00 P 13.80 13.80 13.80 12.85 -3.74 55 11 363 +10
29APR26 220.00 P 18.48 18.48 16.20 15.54 -3.90 55 86 882 +80
29APR26 225.00 P 20.56 20.56 18.22 18.16 -4.48 55 76 685 +53
29APR26 230.00 P 21.67 21.67 21.00 21.27 -4.78 56 41 708 +29
29APR26 235.00 P 0.00 0.00 0.00 24.35 -5.35 56 0 655 0
29APR26 240.00 P 0.00 0.00 0.00 28.41 -5.16 58 0 1,186 0
29APR26 245.00 P 0.00 0.00 0.00 32.31 -5.21 59 0 569 0
29APR26 250.00 P 0.00 0.00 0.00 36.03 -5.53 60 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 40.13 -5.59 61 0 215 0
29APR26 260.00 P 43.75 44.04 43.75 43.21 -6.83 57 60 836 +30
29APR26 265.00 P 0.00 0.00 0.00 47.37 -6.47 57 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 52.05 -6.94 59 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 56.47 -7.12 60 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 61.28 -5.16 62 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 64.33 -7.33 52 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 70.16 -6.76 61 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 75.06 -5.62 63 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 79.78 -5.97 64 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 88.96 -6.23 61 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 98.37 -6.58 56 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 108.30 -6.98 58 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 118.20 -7.50 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 128.67 -5.93 74 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 138.32 -6.98 69 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 148.20 -7.00 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 158.20 -7.00 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 168.20 -7.10 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 178.25 -6.66 79 0 15 0
28MAY26 175.00 P 4.40 4.40 4.40 4.08 -1.24 55 1 155 0
28MAY26 177.50 P 5.00 5.30 5.00 4.61 -1.32 55 6 47 +6
28MAY26 180.00 P 5.66 5.66 5.43 5.14 -1.44 55 63 335 +3
28MAY26 182.50 P 6.01 6.01 5.73 5.57 -1.68 55 66 65 +58
28MAY26 185.00 P 6.47 6.86 6.47 6.17 -1.81 54 32 192 +30
28MAY26 187.50 P 7.32 7.32 7.32 6.84 -1.93 54 2 2 +2
28MAY26 190.00 P 8.03 8.03 7.36 7.83 -1.92 55 2 68 0
28MAY26 192.50 P 0.00 0.00 0.00 8.47 -2.36 55 0 4 0
28MAY26 195.00 P 0.00 0.00 0.00 9.26 -2.51 55 0 19 0
28MAY26 197.50 P 0.00 0.00 0.00 10.10 -2.66 55 0 33 0
28MAY26 200.00 P 11.70 11.70 11.70 11.02 -2.80 55 3 388 -3
28MAY26 205.00 P 0.00 0.00 0.00 12.99 -3.07 55 0 231 0
28MAY26 210.00 P 0.00 0.00 0.00 15.23 -3.33 55 0 200 0
28MAY26 215.00 P 0.00 0.00 0.00 17.69 -3.60 55 0 464 0
28MAY26 220.00 P 0.00 0.00 0.00 20.36 -3.59 56 0 689 0
28MAY26 225.00 P 0.00 0.00 0.00 23.18 -3.86 56 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 26.22 -4.27 56 0 473 0
28MAY26 235.00 P 0.00 0.00 0.00 29.48 -4.44 57 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 32.91 -4.09 57 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 36.49 -4.71 58 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 40.08 -4.87 58 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 43.98 -5.02 58 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 47.93 -4.98 59 0 233 0
28MAY26 265.00 P 0.00 0.00 0.00 51.99 -5.26 60 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 56.08 -5.52 60 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 60.42 -5.53 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 64.77 -5.68 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 69.20 -5.83 62 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 73.77 -5.85 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 78.35 -5.99 64 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 82.99 -6.09 65 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 92.08 -5.96 66 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 101.28 -6.74 66 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 110.83 -6.38 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 2,511 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.09 -0.02 54 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.11 -0.04 54 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.19 -0.05 54 0 19 0
29JUN26 117.50 P 0.00 0.00 0.00 0.24 -0.06 54 0 0 0
29JUN26 120.00 P 0.81 0.81 0.81 0.29 -0.07 54 4 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.35 -0.10 54 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.44 -0.10 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.54 -0.11 54 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.63 -0.16 54 0 5 0
29JUN26 132.50 P 0.00 0.00 0.00 0.77 -0.16 54 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.91 -0.19 54 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.05 -0.25 54 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.25 -0.26 54 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 1.46 -0.27 54 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.67 -0.36 54 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 1.93 -0.39 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.22 -0.48 54 0 277 0
29JUN26 152.50 P 0.00 0.00 0.00 2.52 -0.48 54 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 2.83 -0.58 54 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.24 -0.57 54 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 3.64 -0.61 54 0 2,216 0
29JUN26 162.50 P 0.00 0.00 0.00 4.05 -0.74 54 0 462 0
29JUN26 165.00 P 0.00 0.00 0.00 4.52 -0.81 54 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 5.06 -0.82 54 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 5.60 -0.89 54 0 1,602 0
29JUN26 172.50 P 5.91 5.91 5.91 6.15 -1.04 54 2 213 0
29JUN26 175.00 P 0.00 0.00 0.00 6.78 -1.04 54 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 7.48 -1.11 54 0 275 0
29JUN26 180.00 P 0.00 0.00 0.00 8.18 -0.94 54 0 6,455 0
29JUN26 182.50 P 0.00 0.00 0.00 8.88 -1.06 54 0 1,064 0
29JUN26 185.00 P 0.00 0.00 0.00 9.37 -1.42 53 0 2,151 0
29JUN26 187.50 P 9.80 9.80 9.80 10.22 -1.42 53 2 170 0
29JUN26 190.00 P 0.00 0.00 0.00 11.06 -1.51 53 0 2,010 0
29JUN26 192.50 P 0.00 0.00 0.00 11.92 -1.75 53 0 1,951 0
29JUN26 195.00 P 0.00 0.00 0.00 12.78 -1.86 53 0 610 0
29JUN26 197.50 P 0.00 0.00 0.00 13.81 -1.88 53 0 436 0
29JUN26 200.00 P 15.00 15.00 14.41 14.85 -1.98 53 8 5,090 +2
29JUN26 205.00 P 17.34 17.34 17.34 16.92 -2.17 53 1 1,926 -1
29JUN26 210.00 P 19.00 19.09 18.16 19.27 -2.28 53 305 1,245 +300
29JUN26 215.00 P 21.39 21.39 21.39 21.72 -2.79 52 3 415 0
29JUN26 220.00 P 23.50 23.50 23.50 24.28 -2.98 52 2 3,517 +2
29JUN26 225.00 P 29.93 29.93 29.23 27.11 -3.22 52 60 520 +60
29JUN26 230.00 P 0.00 0.00 0.00 29.95 -3.84 52 0 1,175 0
29JUN26 235.00 P 33.20 33.20 33.20 33.03 -4.20 52 3 191 0
29JUN26 240.00 P 0.00 0.00 0.00 36.36 -5.71 52 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 40.95 -4.27 55 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 43.43 -3.99 52 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 47.34 -5.03 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 50.98 -4.96 52 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 55.36 -4.64 53 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 59.67 -4.99 54 0 336 0
29JUN26 275.00 P 0.00 0.00 0.00 63.63 -5.41 54 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 67.40 -5.53 53 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 72.03 -5.59 54 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 76.28 -5.76 54 0 782 0
29JUN26 295.00 P 0.00 0.00 0.00 80.16 -6.23 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 85.00 -6.31 54 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 93.67 -6.42 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 102.98 -6.24 54 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 112.86 -5.70 57 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 121.54 -6.53 53 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 131.06 -6.84 53 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 140.55 -7.00 52 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 150.92 -6.23 58 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 159.71 -6.81 48 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 169.40 -7.23 44 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 179.10 -7.09 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 189.12 -7.10 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 198.70 -7.35 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 208.90 -6.94 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 218.42 -7.02 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 229.09 -5.57 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.39 -0.12 52 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.48 -0.13 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.58 -0.13 52 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.68 -0.17 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.80 -0.20 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.95 -0.20 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.10 -0.24 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.25 -0.31 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.46 -0.32 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.69 -0.31 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.91 -0.38 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.14 -0.54 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.45 -0.56 52 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 2.76 -0.57 52 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 3.17 -0.57 53 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 3.49 -0.70 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.93 -0.70 53 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.35 -0.68 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 4.73 -0.79 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 5.14 -0.92 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 5.54 -1.02 52 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 6.05 -1.05 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 6.55 -1.12 52 0 301 0
29SEP26 157.50 P 0.00 0.00 0.00 7.09 -1.10 52 0 302 0
29SEP26 160.00 P 0.00 0.00 0.00 7.65 -1.24 52 0 749 0
29SEP26 162.50 P 0.00 0.00 0.00 8.32 -1.28 52 0 286 0
29SEP26 165.00 P 9.00 9.00 9.00 9.03 -1.29 52 1 213 +1
29SEP26 167.50 P 0.00 0.00 0.00 9.73 -1.33 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 10.44 -1.40 52 0 380 0
29SEP26 172.50 P 0.00 0.00 0.00 11.15 -1.54 52 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 11.97 -1.60 52 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 12.85 -1.61 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 13.73 -1.61 52 0 4,857 0
29SEP26 182.50 P 0.00 0.00 0.00 14.61 -1.68 51 0 692 0
29SEP26 185.00 P 0.00 0.00 0.00 15.49 -2.42 51 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 16.39 -2.03 51 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 17.46 -2.03 51 2 734 0
29SEP26 192.50 P 0.00 0.00 0.00 18.52 -2.05 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 19.59 -2.12 51 0 459 0
29SEP26 197.50 P 0.00 0.00 0.00 20.66 -2.22 51 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 21.73 -2.37 51 0 1,168 0
29SEP26 205.00 P 0.00 0.00 0.00 24.07 -2.56 51 0 1,115 0
29SEP26 210.00 P 28.34 28.34 28.34 26.59 -2.72 51 30 262 +27
29SEP26 215.00 P 0.00 0.00 0.00 29.12 -3.00 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 31.84 -3.22 51 0 215 0
29SEP26 225.00 P 0.00 0.00 0.00 34.87 -3.26 51 0 355 0
29SEP26 230.00 P 0.00 0.00 0.00 37.96 -3.56 51 0 769 0
29SEP26 235.00 P 0.00 0.00 0.00 41.16 -3.73 51 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 44.50 -3.86 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 47.77 -5.54 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 51.56 -5.63 52 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 55.48 -5.53 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 58.33 -4.85 52 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 62.47 -2.60 52 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 66.59 -4.31 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 69.86 -3.56 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 74.12 -6.76 53 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 78.08 -5.37 53 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 82.07 -5.21 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 86.38 -4.86 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 90.44 -5.38 53 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 98.96 -5.91 53 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 108.40 -5.15 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 116.38 -5.81 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 125.49 -6.46 53 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 134.36 -6.10 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 143.61 -6.80 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 152.72 -6.53 52 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 162.45 -6.16 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 171.79 -6.19 53 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 181.09 -6.68 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 190.60 -6.67 51 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 200.04 -6.79 49 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 209.87 -6.69 49 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 219.45 -7.14 47 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 230.20 -6.31 55 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.07 -0.21 51 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.23 -0.24 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.39 -0.32 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.67 -0.27 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.91 -0.27 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.15 -0.31 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.39 -0.41 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.72 -0.41 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.05 -0.42 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.39 -0.43 52 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 3.73 -0.55 52 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 4.13 -0.61 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.59 -0.60 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.00 -0.62 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.39 -0.71 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 5.84 -0.66 51 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 6.25 -0.70 51 0 361 0
30DEC26 142.50 P 0.00 0.00 0.00 6.74 -0.86 51 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 7.28 -0.96 51 0 226 0
30DEC26 147.50 P 0.00 0.00 0.00 7.85 -0.98 51 0 51 0
30DEC26 150.00 P 0.00 0.00 0.00 8.42 -1.06 51 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 9.05 -1.10 51 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 9.78 -1.10 51 0 621 0
30DEC26 157.50 P 0.00 0.00 0.00 10.50 -1.10 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 11.23 -1.12 51 0 506 0
30DEC26 162.50 P 0.00 0.00 0.00 11.96 -1.21 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 12.69 -1.38 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 13.52 -1.45 50 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 14.42 -1.45 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 15.32 -1.46 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 16.22 -1.47 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 17.13 -1.54 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 18.04 -1.71 50 0 1,271 0
30DEC26 182.50 P 0.00 0.00 0.00 18.98 -1.86 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 20.07 -1.86 50 0 151 0
30DEC26 187.50 P 20.00 20.00 20.00 21.16 -1.86 50 4 174 +4
30DEC26 190.00 P 22.20 22.20 22.20 22.25 -1.87 50 32 142 +2
30DEC26 192.50 P 23.44 23.44 23.30 23.34 -1.88 50 60 344 +30
30DEC26 195.00 P 0.00 0.00 0.00 24.43 -1.99 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 25.53 -2.17 50 0 280 0
30DEC26 200.00 P 0.00 0.00 0.00 26.67 -2.31 50 0 1,417 0
30DEC26 205.00 P 0.00 0.00 0.00 29.23 -2.35 50 0 1,398 0
30DEC26 210.00 P 33.60 33.60 33.60 31.80 -2.56 50 1 156 0
30DEC26 215.00 P 0.00 0.00 0.00 34.39 -2.88 50 0 259 0
30DEC26 220.00 P 37.67 37.67 37.67 37.27 -3.03 50 30 175 +30
30DEC26 225.00 P 0.00 0.00 0.00 40.27 -3.17 50 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 43.38 -3.30 50 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 46.59 -3.44 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 49.90 -3.62 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 53.31 -3.87 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 56.79 -3.82 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 60.36 -3.93 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 64.00 -4.07 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 67.72 -4.16 51 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 71.40 -4.46 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 75.21 -4.40 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 79.06 -4.58 51 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 83.17 -4.51 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 86.91 -5.00 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 91.12 -4.80 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 94.95 -5.00 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 103.52 -4.94 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 111.68 -5.37 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 120.44 -5.31 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 128.99 -5.53 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 137.66 -6.27 52 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 21.77 -1.86 50 0 35 0
30MAR27 182.50 P 0.00 0.00 0.00 22.88 -1.86 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 23.99 -1.86 50 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 25.09 -1.88 50 0 60 0
30MAR27 190.00 P 0.00 0.00 0.00 26.20 -1.99 50 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 27.32 -2.01 50 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 28.46 -2.15 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 29.59 -2.32 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.96 -2.25 50 0 31 0
30MAR27 205.00 P 33.60 33.60 33.60 33.52 -2.42 49 20 36 -20
30MAR27 210.00 P 0.00 0.00 0.00 36.25 -2.51 49 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 38.79 -2.89 49 0 8 0
30MAR27 220.00 P 0.00 0.00 0.00 41.70 -3.00 49 0 7 0
30MAR27 225.00 P 0.00 0.00 0.00 44.66 -3.15 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 47.77 -3.20 49 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 51.00 -3.28 50 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 54.30 -2.82 50 0 20 0
30MAR27 245.00 P 0.00 0.00 0.00 56.75 -3.82 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 60.16 -4.48 49 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 65.13 -3.27 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 67.78 -4.70 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 71.85 -4.06 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 75.48 -4.19 50 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 79.15 -4.38 50 0 1 0
TOTAL PUT 3,093 151,824 +1,007
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$ 16.81
30MAR26 8.50 C 0.00 0.00 0.00 8.34 +0.07 177 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.07 +0.06 131 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.81 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.57 0.00 118 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.31 -0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.07 +0.05 106 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.81 +0.02 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.34 +0.08 125 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.81 +0.04 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.32 +0.05 64 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.81 +0.03 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.31 +0.05 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.81 +0.05 0 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.31 -0.05 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.83 +0.05 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.33 -0.03 39 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 1.85 +0.03 39 0 243 0
30MAR26 15.50 C 0.00 0.00 0.00 1.39 +0.02 38 0 122 0
30MAR26 16.00 C 0.89 0.89 0.89 0.95 +0.02 34 12 54 +10
30MAR26 16.50 C 0.00 0.00 0.00 0.58 -0.01 32 0 379 0
30MAR26 17.00 C 0.28 0.30 0.26 0.31 -0.01 32 171 300 -19
30MAR26 17.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 823 0
30MAR26 18.00 C 0.05 0.05 0.05 0.09 0.00 36 20 487 -20
30MAR26 18.50 C 0.03 0.03 0.03 0.04 -0.01 36 10 1,076 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 41 0 2,718 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.34 +0.03 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.81 -0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.35 -0.01 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.85 +0.04 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.88 -0.05 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.40 +0.02 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.93 -0.02 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.46 +0.03 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.03 +0.02 36 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.64 +0.02 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.29 +0.02 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.97 0.00 34 0 245 0
29APR26 17.00 C 0.65 0.71 0.65 0.71 -0.01 34 22 1,592 +20
29APR26 17.50 C 0.00 0.00 0.00 0.52 0.00 34 0 1,501 0
29APR26 18.00 C 0.31 0.37 0.31 0.37 0.00 34 25 753 +10
29APR26 18.50 C 0.24 0.24 0.24 0.26 0.00 35 14 734 0
29APR26 19.00 C 0.16 0.18 0.15 0.18 0.00 35 554 8,599 +554
29APR26 19.50 C 0.10 0.10 0.10 0.12 0.00 35 10 1,771 +10
29APR26 20.00 C 0.08 0.08 0.08 0.09 +0.01 36 62 620 -62
29APR26 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 53 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 64 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 71 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.36 +0.04 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.86 +0.02 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.35 -0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.85 -0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.41 +0.03 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.88 -0.05 31 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.40 -0.03 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.93 -0.02 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.54 +0.05 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.14 +0.05 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.77 +0.04 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.44 +0.02 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.14 +0.01 34 0 340 0
28MAY26 17.00 C 0.00 0.00 0.00 0.90 +0.01 34 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.68 0.00 34 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.52 0.00 34 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 -0.01 34 0 248 0
28MAY26 19.00 C 0.00 0.00 0.00 0.30 +0.01 35 0 407 0
28MAY26 19.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 120 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 +0.01 38 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 7.31 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.07 -0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.85 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.36 +0.04 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.86 +0.02 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.35 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.41 -0.03 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.91 -0.06 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.45 -0.05 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.00 +0.03 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.57 -0.06 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.19 +0.01 34 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.84 +0.01 34 0 0 0
29JUN26 16.00 C 1.50 1.53 1.49 1.53 +0.02 34 160 191 +160
29JUN26 16.50 C 1.22 1.22 1.20 1.25 +0.01 34 120 330 +120
29JUN26 17.00 C 0.00 0.00 0.00 1.02 +0.01 34 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 0.00 34 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.65 0.00 34 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.52 0.00 34 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 +0.01 35 0 83 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.01 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 0.00 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 0.00 36 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 0.00 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 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 6.36 +0.03 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.86 +0.02 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 -0.04 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.41 -0.06 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.92 -0.10 29 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.50 -0.09 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.09 -0.12 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.82 +0.03 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.50 +0.02 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 +0.03 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.89 +0.02 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.66 +0.01 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.46 +0.02 34 0 90 0
29SEP26 17.50 C 1.10 1.10 1.10 1.29 +0.02 35 30 150 +30
29SEP26 18.00 C 0.00 0.00 0.00 1.14 +0.03 35 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 1.01 +0.04 36 0 307 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 +0.05 36 0 63 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 +0.05 36 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.70 +0.06 37 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.55 +0.06 37 0 47 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 +0.06 38 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 +0.06 39 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 +0.07 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 +0.06 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 +0.06 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.05 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.05 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.05 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.05 46 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.36 +0.03 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.86 -0.05 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.38 -0.05 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.92 -0.04 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.44 -0.03 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.01 -0.03 29 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.62 -0.05 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.29 -0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.98 -0.07 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.79 +0.09 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.52 +0.02 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.21 +0.02 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 +0.02 33 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 +0.02 33 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.63 +0.02 34 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.48 +0.03 34 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 +0.02 34 0 153 0
30DEC26 19.00 C 0.00 0.00 0.00 1.22 +0.03 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 +0.04 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 +0.04 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 +0.04 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 +0.05 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 +0.04 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 +0.05 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 +0.05 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 +0.06 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.05 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 +0.05 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 +0.05 45 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 +0.04 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.36 -0.04 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.86 -0.05 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.41 -0.02 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.97 -0.06 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.52 -0.03 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.13 -0.10 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.79 -0.06 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.49 -0.07 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.21 -0.05 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.95 -0.03 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.71 -0.09 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.49 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.28 +0.01 32 0 0 0
30MAR27 17.00 C 1.95 1.95 1.93 2.10 +0.02 33 66 33 +33
30MAR27 17.50 C 1.78 1.78 1.76 1.92 +0.02 33 66 33 +33
30MAR27 18.00 C 0.00 0.00 0.00 1.77 +0.02 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.62 +0.01 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 +0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.26 +0.01 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 0.00 35 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 0.00 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 -0.01 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 0.00 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
TOTAL CALL 1,342 53,045 +879
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 859 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 2,311 0
30MAR26 16.00 P 0.15 0.15 0.15 0.13 -0.06 35 25 1,225 0
30MAR26 16.50 P 0.32 0.32 0.27 0.27 -0.06 34 35 1,264 -10
30MAR26 17.00 P 0.00 0.00 0.00 0.48 -0.07 31 0 1,376 0
30MAR26 17.50 P 0.00 0.00 0.00 0.83 -0.07 32 0 997 0
30MAR26 18.00 P 0.00 0.00 0.00 1.27 -0.04 36 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.73 -0.06 38 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 2.21 -0.06 41 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.74 -0.02 56 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 3.29 +0.04 73 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.21 -0.04 66 0 800 0
30MAR26 22.00 P 0.00 0.00 0.00 5.20 -0.05 72 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 6.20 -0.05 82 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 -0.05 91 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.19 -0.12 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.19 -0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.20 -0.05 116 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.19 -0.07 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.20 -0.10 131 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.20 -0.06 138 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.19 -0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.19 -0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.19 -0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.19 -0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 128 0
29APR26 14.00 P 0.10 0.10 0.10 0.06 -0.02 37 114 212 +54
29APR26 14.50 P 0.12 0.12 0.12 0.11 -0.03 37 10 373 0
29APR26 15.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 140 0
29APR26 15.50 P 0.00 0.00 0.00 0.29 -0.03 36 0 293 0
29APR26 16.00 P 0.00 0.00 0.00 0.43 -0.04 35 0 543 0
29APR26 16.50 P 0.63 0.63 0.62 0.62 -0.05 34 30 490 0
29APR26 17.00 P 0.00 0.00 0.00 0.87 -0.04 34 0 1,125 0
29APR26 17.50 P 0.00 0.00 0.00 1.17 -0.05 34 0 1,990 0
29APR26 18.00 P 0.00 0.00 0.00 1.52 -0.05 34 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.91 -0.05 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.33 -0.05 35 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.78 -0.05 36 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.29 +0.04 41 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.26 0.00 46 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.21 -0.04 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.21 -0.04 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.21 -0.05 57 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.22 -0.09 65 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.21 -0.04 67 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.21 -0.04 72 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.21 -0.05 76 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.22 -0.08 84 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.27 -0.01 98 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.27 0.00 102 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.23 -0.04 98 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 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 38 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 0.00 36 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 -0.01 36 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.45 -0.02 36 0 73 0
28MAY26 15.50 P 0.00 0.00 0.00 0.61 -0.03 35 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.81 -0.04 34 0 719 0
28MAY26 16.50 P 1.12 1.12 1.12 1.04 -0.06 34 50 985 +21
28MAY26 17.00 P 0.00 0.00 0.00 1.33 -0.06 34 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 1.67 -0.05 34 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.04 -0.05 34 0 925 0
28MAY26 18.50 P 0.00 0.00 0.00 2.43 -0.05 34 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.84 -0.05 34 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.35 +0.07 39 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.84 +0.06 42 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.74 +0.01 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.75 +0.06 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.70 +0.02 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.69 +0.03 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.68 +0.03 57 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.67 +0.02 61 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.60 -0.03 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.66 +0.03 68 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.65 +0.09 71 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.65 +0.04 75 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 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 35 0
29JUN26 13.00 P 0.19 0.19 0.19 0.13 -0.04 34 10 270 +10
29JUN26 13.50 P 0.00 0.00 0.00 0.20 -0.05 34 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 -0.05 34 0 346 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 -0.05 34 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 -0.04 34 0 464 0
29JUN26 16.00 P 0.96 0.96 0.96 0.97 -0.10 34 20 1,508 +20
29JUN26 16.50 P 0.00 0.00 0.00 1.21 -0.05 33 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.51 -0.05 34 0 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 -0.05 34 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.20 -0.12 34 0 1,881 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 -0.06 34 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 +0.06 36 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.45 -0.01 37 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.90 -0.08 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 4.81 +0.08 40 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.75 +0.01 41 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 +0.02 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.69 +0.02 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.68 +0.02 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.67 +0.02 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.64 0.00 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.66 +0.03 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.65 +0.03 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.65 +0.03 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.61 0.00 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.61 +0.07 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.60 +0.06 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.60 0.00 69 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.03 34 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 -0.03 34 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.04 35 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 -0.03 35 0 90 0
29SEP26 15.00 P 0.00 0.00 0.00 0.98 -0.04 35 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 -0.04 35 0 452 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 -0.04 36 0 354 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 -0.04 36 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.04 -0.04 36 0 610 0
29SEP26 17.50 P 0.00 0.00 0.00 2.38 -0.03 37 0 166 0
29SEP26 18.00 P 0.00 0.00 0.00 2.73 -0.03 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.11 -0.02 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.49 -0.02 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 -0.01 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.32 -0.01 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.20 0.00 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 0.00 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 0.00 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.01 0.00 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.93 -0.01 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.89 -0.04 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.86 -0.03 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.83 -0.01 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.81 +0.01 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.88 +0.10 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.77 0.00 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.75 0.00 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.74 -0.03 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.72 0.00 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.02 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.03 33 0 341 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 235 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.03 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 -0.03 34 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 -0.04 34 0 435 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.04 34 0 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 -0.04 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 -0.04 35 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 -0.04 35 0 1,228 0
30DEC26 17.00 P 0.00 0.00 0.00 2.30 -0.04 35 0 682 0
30DEC26 17.50 P 0.00 0.00 0.00 2.63 -0.04 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 -0.04 36 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.35 -0.03 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.74 -0.02 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.14 -0.02 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.54 -0.03 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 -0.02 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.29 0.00 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.20 +0.01 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.12 -0.01 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.01 -0.01 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.95 -0.04 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.94 -0.01 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.87 0.00 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.83 -0.05 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.88 +0.07 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.78 0.00 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.76 0.00 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.74 -0.03 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.72 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.07 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.07 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.09 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.09 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.09 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.77 -0.09 32 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 -0.08 33 0 215 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 -0.08 33 0 260 0
30MAR27 15.00 P 0.00 0.00 0.00 1.40 -0.07 33 0 14 0
30MAR27 15.50 P 0.00 0.00 0.00 1.65 -0.07 34 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 -0.06 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.21 -0.06 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.53 -0.04 35 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 -0.04 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 -0.04 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.56 -0.04 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.93 -0.05 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.31 -0.06 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.71 -0.05 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.54 -0.06 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.39 -0.04 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 0.00 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.20 +0.01 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.12 +0.02 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.05 0.00 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.95 -0.05 44 0 0 0
TOTAL PUT 294 64,228 +95
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$ 6.25
30MAR26 2.30 C 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.85 +0.15 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.75 +0.15 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.55 +0.15 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.35 +0.18 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.25 +0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.15 +0.15 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.05 +0.15 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.95 +0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.85 +0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.65 +0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.55 +0.15 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.45 +0.17 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.36 +0.16 122 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.25 +0.15 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.15 +0.15 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.05 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.95 +0.15 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.85 +0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.75 +0.15 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.65 +0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.55 +0.15 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.45 +0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.35 +0.18 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.25 +0.19 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.01 +0.20 50 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.77 +0.18 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.54 +0.16 43 0 45 0
30MAR26 6.00 C 0.24 0.24 0.24 0.34 +0.11 41 1 147 +1
30MAR26 6.25 C 0.20 0.22 0.20 0.20 +0.07 43 3 129 +1
30MAR26 6.50 C 0.06 0.11 0.06 0.11 +0.05 45 115 535 0
30MAR26 6.75 C 0.06 0.06 0.06 0.05 +0.02 44 1 201 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 862 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 503 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 0.00 71 3 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.87 +0.17 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.77 +0.17 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.67 +0.16 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.60 +0.20 58 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.50 +0.18 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.38 +0.16 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.29 +0.17 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.07 +0.18 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.82 +0.12 36 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.65 +0.14 40 0 22 0
29APR26 6.00 C 0.00 0.00 0.00 0.47 +0.10 38 0 692 0
29APR26 6.25 C 0.00 0.00 0.00 0.35 +0.09 40 0 52 0
29APR26 6.50 C 0.18 0.26 0.18 0.25 +0.07 41 101 170 +90
29APR26 6.75 C 0.00 0.00 0.00 0.17 +0.05 41 0 175 0
29APR26 7.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 424 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 +0.02 40 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 121 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.91 +0.21 54 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.77 +0.16 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.71 +0.17 48 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.61 +0.16 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.53 +0.18 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.44 +0.18 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.31 +0.13 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.11 +0.14 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.91 +0.15 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.74 +0.13 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.58 +0.11 39 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.43 +0.07 37 0 65 0
28MAY26 6.50 C 0.35 0.35 0.35 0.34 +0.07 39 35 252 +35
28MAY26 6.75 C 0.00 0.00 0.00 0.25 +0.05 39 0 227 0
28MAY26 7.00 C 0.20 0.20 0.20 0.18 +0.03 38 30 43 +30
28MAY26 7.25 C 0.15 0.15 0.15 0.13 +0.02 38 30 33 +30
28MAY26 7.50 C 0.11 0.11 0.11 0.10 +0.02 40 75 75 +68
28MAY26 7.75 C 0.08 0.09 0.08 0.07 +0.02 40 75 111 +30
28MAY26 8.00 C 0.06 0.07 0.06 0.05 +0.01 40 90 91 +75
28MAY26 8.25 C 0.05 0.05 0.05 0.03 0.00 39 30 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 39 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.79 +0.19 61 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.69 +0.18 58 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.58 +0.18 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.49 +0.19 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.38 +0.17 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.30 +0.19 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.20 +0.19 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.12 +0.22 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.01 +0.19 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.92 +0.17 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.83 +0.17 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.73 +0.16 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.64 +0.16 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.55 +0.18 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.47 +0.16 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 +0.18 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.19 +0.16 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.00 +0.15 42 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.81 +0.12 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 +0.12 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.53 +0.09 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 +0.07 39 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.33 +0.05 39 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 +0.04 40 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.03 40 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.03 41 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 40 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.97 +0.14 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.91 +0.17 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.82 +0.16 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 +0.15 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.66 +0.15 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 +0.14 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 +0.16 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.34 +0.14 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 +0.13 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 +0.12 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 +0.14 41 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 +0.11 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.65 +0.09 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.08 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.09 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.07 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.07 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.06 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.05 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.04 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.02 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 2.06 +0.14 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.00 +0.16 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.92 +0.15 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.85 +0.15 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.77 +0.14 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.70 +0.13 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 +0.13 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 +0.14 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.12 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 +0.12 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.05 +0.12 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 +0.12 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 +0.09 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.10 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.08 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 +0.07 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.08 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 +0.07 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 +0.07 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 +0.06 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 +0.05 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.05 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.04 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.16 +0.14 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.09 +0.14 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.03 +0.15 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.95 +0.13 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 +0.15 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.83 +0.14 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.75 +0.12 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 +0.13 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.46 +0.12 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.33 +0.12 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 +0.16 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 +0.10 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.10 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 +0.10 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 +0.09 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 +0.08 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 +0.07 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 +0.07 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 +0.06 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 +0.06 41 0 1 0
TOTAL CALL 589 9,396 +360
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 258 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 237 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 228 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 210 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 202 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 157 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 191 0
30MAR26 5.50 P 0.02 0.02 0.02 0.01 -0.02 43 10 204 +10
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.04 45 0 368 0
30MAR26 6.00 P 0.15 0.16 0.10 0.09 -0.08 43 32 583 -1
30MAR26 6.25 P 0.00 0.00 0.00 0.19 -0.13 42 0 373 0
30MAR26 6.50 P 0.50 0.50 0.36 0.36 -0.16 46 17 212 -2
30MAR26 6.75 P 0.00 0.00 0.00 0.55 -0.17 46 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 -0.20 40 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.02 -0.18 57 80 11 -78
30MAR26 7.50 P 0.00 0.00 0.00 1.27 -0.18 66 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.50 -0.20 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.75 -0.20 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.25 -0.20 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.75 -0.20 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.25 -0.20 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.75 -0.20 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.27 -0.18 172 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.75 -0.20 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.25 -0.20 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 2 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 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 47 0
29APR26 5.25 P 0.06 0.06 0.06 0.04 -0.02 41 4 59 +4
29APR26 5.50 P 0.00 0.00 0.00 0.07 -0.05 39 0 115 0
29APR26 5.75 P 0.17 0.17 0.12 0.13 -0.06 40 61 81 +58
29APR26 6.00 P 0.20 0.21 0.20 0.21 -0.09 39 21 759 +15
29APR26 6.25 P 0.33 0.33 0.33 0.33 -0.11 40 2 40 +2
29APR26 6.50 P 0.00 0.00 0.00 0.49 -0.13 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.65 -0.15 40 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.87 -0.13 44 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.07 -0.15 43 80 82 +80
29APR26 7.50 P 0.00 0.00 0.00 1.31 -0.14 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.54 -0.17 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.76 -0.19 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.26 -0.20 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.51 -0.20 56 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.75 -0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.01 -0.19 63 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.02 41 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 62 0
28MAY26 5.25 P 0.08 0.08 0.08 0.08 -0.04 39 30 103 +30
28MAY26 5.50 P 0.13 0.13 0.13 0.13 -0.06 39 1 29 +1
28MAY26 5.75 P 0.20 0.20 0.20 0.20 -0.07 38 40 95 +36
28MAY26 6.00 P 0.00 0.00 0.00 0.30 -0.09 39 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.42 -0.10 39 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.57 -0.12 40 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.72 -0.13 38 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.93 -0.12 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.13 -0.11 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.34 -0.14 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.58 -0.13 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.79 -0.16 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.03 -0.17 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.27 -0.19 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.52 -0.19 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.76 -0.19 48 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.02 36 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.02 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JUN26 4.70 P 0.07 0.07 0.07 0.05 -0.03 40 3 34 +3
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.03 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.05 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.07 40 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 -0.08 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 -0.10 40 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 -0.10 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.67 -0.12 40 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.83 -0.12 40 0 160 0
29JUN26 7.00 P 0.00 0.00 0.00 1.03 -0.11 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 -0.14 41 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 -0.12 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.63 -0.15 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.85 -0.16 42 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.08 -0.15 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.33 -0.14 47 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.54 -0.17 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.78 -0.17 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.02 -0.19 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.27 -0.18 47 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.51 -0.19 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.25 -0.20 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.75 -0.20 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.27 -0.18 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.75 -0.20 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.25 -0.20 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.02 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.02 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.03 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.04 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.04 42 0 8 0
29SEP26 5.50 P 0.44 0.44 0.44 0.39 -0.05 42 10 60 +10
29SEP26 5.75 P 0.48 0.48 0.48 0.49 -0.06 41 10 10 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.60 -0.08 41 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 -0.08 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 -0.09 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.05 -0.10 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 -0.09 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 -0.10 42 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 -0.10 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.79 -0.11 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 -0.12 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.21 -0.11 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 -0.13 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.62 -0.15 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.86 -0.14 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.09 -0.15 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.33 -0.14 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.55 -0.16 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.79 -0.17 44 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.27 -0.18 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.75 -0.20 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.27 -0.18 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.75 -0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.25 -0.20 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.03 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.04 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.03 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.03 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.04 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.04 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.05 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.06 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 -0.07 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.73 -0.08 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 -0.08 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 -0.09 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 -0.09 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.11 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 -0.09 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 -0.10 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 -0.11 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.09 -0.12 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.29 -0.12 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.50 -0.13 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.73 -0.11 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 -0.14 42 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 -0.13 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.04 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.04 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.05 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 -0.05 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.06 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 -0.08 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.83 -0.06 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 -0.08 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 -0.09 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 -0.10 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 -0.10 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 -0.07 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.79 -0.11 41 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.99 -0.10 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.18 -0.09 42 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.38 -0.11 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.58 -0.11 42 0 2 0
TOTAL PUT 401 6,400 +178
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$ 2.09
30MAR26 0.85 C 0.00 0.00 0.00 1.25 +0.03 275 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.20 +0.03 259 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.15 +0.03 244 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.10 +0.03 230 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.05 +0.03 216 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.00 +0.03 203 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.95 +0.03 190 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.90 +0.04 178 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.85 +0.04 167 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.80 +0.03 156 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.75 +0.03 145 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.70 +0.03 135 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.65 +0.03 125 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.60 +0.03 115 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.55 +0.03 105 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.50 +0.03 96 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.45 +0.03 87 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.40 +0.03 78 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.35 +0.02 69 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.30 +0.02 60 0 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.27 +0.03 76 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.22 +0.01 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.18 +0.02 63 0 1 0
30MAR26 2.00 C 0.12 0.16 0.12 0.15 +0.02 65 3 79 0
30MAR26 2.10 C 0.09 0.10 0.09 0.10 +0.01 68 2 35 +1
30MAR26 2.20 C 0.07 0.07 0.07 0.06 +0.01 67 1 127 +1
30MAR26 2.30 C 0.05 0.05 0.04 0.03 0.00 64 8 114 +1
30MAR26 2.40 C 0.02 0.03 0.02 0.02 0.00 69 8 68 +2
30MAR26 2.50 C 0.01 0.01 0.01 0.01 0.00 69 8 401 0
30MAR26 2.60 C 0.01 0.01 0.01 0.01 0.00 80 1 248 -1
30MAR26 2.70 C 0.01 0.01 0.01 0.01 0.00 90 1 243 -1
30MAR26 2.80 C 0.01 0.01 0.01 0.01 0.00 100 2 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 109 0 125 0
30MAR26 3.00 C 0.01 0.01 0.01 0.01 0.00 117 1 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
30MAR26 3.20 C 0.01 0.01 0.01 0.01 0.00 133 1 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 141 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 155 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 174 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 180 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 185 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 191 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 196 0 31 0
29APR26 1.55 C 0.00 0.00 0.00 0.55 +0.03 51 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
29APR26 1.65 C 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.42 +0.04 56 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
29APR26 1.80 C 0.35 0.35 0.35 0.33 +0.02 50 13 17 +3
29APR26 1.85 C 0.00 0.00 0.00 0.30 +0.03 54 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.27 +0.03 56 0 1 0
29APR26 1.95 C 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
29APR26 2.00 C 0.19 0.19 0.19 0.21 +0.02 57 1 7 -1
29APR26 2.10 C 0.17 0.17 0.17 0.16 +0.02 57 1 44 +1
29APR26 2.20 C 0.13 0.13 0.12 0.12 +0.01 57 10 126 0
29APR26 2.30 C 0.08 0.08 0.08 0.09 +0.01 58 7 188 +7
29APR26 2.40 C 0.06 0.07 0.06 0.07 +0.02 60 7 438 0
29APR26 2.50 C 0.05 0.05 0.05 0.05 +0.01 60 2 165 +2
29APR26 2.60 C 0.00 0.00 0.00 0.03 0.00 57 0 54 0
29APR26 2.70 C 0.00 0.00 0.00 0.02 0.00 56 0 50 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29APR26 3.30 C 0.01 0.01 0.01 0.01 0.00 75 1 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28MAY26 1.55 C 0.00 0.00 0.00 0.57 +0.03 55 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.53 +0.03 56 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.45 +0.03 56 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.41 +0.03 55 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.38 +0.03 57 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.34 +0.02 55 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.25 +0.02 54 0 6 0
28MAY26 2.10 C 0.00 0.00 0.00 0.21 +0.02 57 0 33 0
28MAY26 2.20 C 0.00 0.00 0.00 0.17 +0.01 57 0 2 0
28MAY26 2.30 C 0.00 0.00 0.00 0.14 +0.02 58 0 213 0
28MAY26 2.40 C 0.00 0.00 0.00 0.11 +0.01 58 0 388 0
28MAY26 2.50 C 0.00 0.00 0.00 0.09 +0.01 59 0 187 0
28MAY26 2.60 C 0.08 0.08 0.08 0.07 +0.01 59 1 18 +1
28MAY26 2.70 C 0.06 0.06 0.06 0.05 0.00 57 6 9 +6
28MAY26 2.80 C 0.00 0.00 0.00 0.04 0.00 57 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.03 0.00 57 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.02 0.00 55 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.21 +0.04 95 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.16 +0.04 90 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.11 +0.04 84 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.06 +0.04 79 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.01 +0.04 73 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.96 +0.04 69 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.90 +0.03 45 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.85 +0.02 40 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.82 +0.04 64 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.77 +0.04 60 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.73 +0.04 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.68 +0.04 58 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.64 +0.04 59 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.60 +0.04 59 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.56 +0.04 58 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.52 +0.03 57 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.48 +0.03 56 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.41 +0.02 55 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.38 +0.03 55 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.34 +0.02 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.32 +0.02 55 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.29 +0.02 54 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.25 +0.02 56 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.21 +0.01 56 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.18 +0.02 57 0 52 0
29JUN26 2.40 C 0.00 0.00 0.00 0.15 +0.01 57 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.12 +0.01 56 0 165 0
29JUN26 2.60 C 0.00 0.00 0.00 0.10 +0.01 56 0 115 0
29JUN26 2.70 C 0.00 0.00 0.00 0.08 0.00 56 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.07 +0.01 57 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.06 +0.01 58 0 29 0
29JUN26 3.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 2,626 0
29JUN26 3.10 C 0.00 0.00 0.00 0.04 +0.01 58 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 +0.01 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 +0.01 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.73 +0.04 57 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.69 +0.02 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.66 +0.04 57 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.62 +0.03 56 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.59 +0.02 56 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.56 +0.02 57 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.53 +0.02 57 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.50 +0.03 57 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.47 +0.02 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.42 +0.02 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.40 +0.02 57 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.36 +0.03 58 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.32 +0.01 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.29 +0.02 59 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.26 +0.01 59 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.23 +0.01 59 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.20 +0.01 58 0 69 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 +0.01 58 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 +0.01 59 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.14 +0.01 58 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 +0.01 59 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 0.00 58 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.10 +0.01 59 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 +0.01 59 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 +0.01 59 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.01 59 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 +0.01 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 +0.01 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 56 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 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 0.77 +0.03 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.74 +0.04 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.70 +0.03 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.67 +0.02 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.64 +0.02 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.61 +0.03 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.58 +0.02 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.55 +0.01 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.53 +0.02 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.51 +0.03 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.46 +0.02 55 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.39 +0.02 56 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 0.00 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.33 +0.02 57 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.30 +0.01 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.27 +0.01 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.22 0.00 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 0.00 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 0.00 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 +0.01 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 0.00 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.01 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 57 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 57 0 14 0
30MAR27 1.55 C 0.00 0.00 0.00 0.75 +0.04 55 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.72 +0.03 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.69 +0.02 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.66 +0.03 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.63 +0.01 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.61 +0.03 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.59 +0.02 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.56 +0.03 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.54 +0.03 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.52 +0.03 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.48 +0.01 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.45 +0.02 56 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.41 +0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.39 +0.02 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.33 +0.01 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.28 +0.01 56 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.26 +0.01 56 0 0 0
30MAR27 3.00 C 0.28 0.28 0.28 0.24 +0.01 56 2 2 +2
30MAR27 3.10 C 0.00 0.00 0.00 0.22 +0.01 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
TOTAL CALL 87 12,052 +24
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 280 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 263 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 248 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 233 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 220 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 207 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 194 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 182 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 149 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 139 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 -0.01 63 0 25 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 -0.01 67 0 57 0
30MAR26 1.90 P 0.02 0.02 0.02 0.03 -0.01 67 1 321 0
30MAR26 1.95 P 0.03 0.03 0.03 0.04 -0.01 64 1 28 0
30MAR26 2.00 P 0.06 0.06 0.05 0.06 -0.01 67 7 170 +1
30MAR26 2.10 P 0.12 0.12 0.12 0.11 -0.01 69 1 351 0
30MAR26 2.20 P 0.00 0.00 0.00 0.17 -0.03 69 0 196 0
30MAR26 2.30 P 0.00 0.00 0.00 0.25 -0.02 74 0 451 0
30MAR26 2.40 P 0.00 0.00 0.00 0.33 -0.03 71 0 251 0
30MAR26 2.50 P 0.00 0.00 0.00 0.42 -0.03 71 0 230 0
30MAR26 2.60 P 0.00 0.00 0.00 0.52 -0.03 82 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.61 -0.03 0 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.71 -0.03 0 0 45 0
30MAR26 2.90 P 0.00 0.00 0.00 0.81 -0.03 0 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.11 -0.03 0 0 15 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 0.00 52 0 37 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 0.00 54 0 57 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 -0.01 53 0 9 0
29APR26 1.85 P 0.05 0.05 0.05 0.06 0.00 57 2 19 0
29APR26 1.90 P 0.00 0.00 0.00 0.07 0.00 54 0 32 0
29APR26 1.95 P 0.08 0.08 0.08 0.09 -0.01 55 1 24 -1
29APR26 2.00 P 0.11 0.11 0.09 0.11 -0.01 55 3 242 0
29APR26 2.10 P 0.00 0.00 0.00 0.16 -0.01 55 0 106 0
29APR26 2.20 P 0.00 0.00 0.00 0.21 -0.02 52 0 109 0
29APR26 2.30 P 0.00 0.00 0.00 0.30 -0.01 60 0 310 0
29APR26 2.40 P 0.00 0.00 0.00 0.37 -0.02 58 0 119 0
29APR26 2.50 P 0.00 0.00 0.00 0.46 -0.02 62 0 34 0
29APR26 2.60 P 0.00 0.00 0.00 0.55 0.00 65 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.64 -0.03 66 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.73 -0.03 66 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.82 -0.03 63 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.92 -0.03 68 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.02 -0.03 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.12 -0.03 77 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.22 -0.02 81 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.04 0.00 56 0 5 0
28MAY26 1.70 P 0.00 0.00 0.00 0.05 0.00 55 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.06 -0.01 54 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.08 0.00 57 0 9 0
28MAY26 1.85 P 0.00 0.00 0.00 0.09 -0.01 54 0 9 0
28MAY26 1.90 P 0.10 0.10 0.10 0.11 -0.01 55 1 5 +1
28MAY26 1.95 P 0.16 0.16 0.16 0.13 -0.01 55 3 1 -3
28MAY26 2.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.21 -0.01 57 0 10 0
28MAY26 2.20 P 0.00 0.00 0.00 0.27 -0.02 57 0 22 0
28MAY26 2.30 P 0.00 0.00 0.00 0.34 -0.02 58 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.42 -0.01 61 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.50 -0.02 62 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.58 -0.02 62 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.67 -0.02 64 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.76 -0.02 66 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.85 -0.02 66 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.94 -0.03 66 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.03 -0.03 65 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.13 -0.03 69 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.23 -0.02 72 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.32 -0.03 68 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.42 -0.03 71 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.52 -0.03 74 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.02 0.00 52 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.03 0.00 54 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.04 0.00 55 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.05 0.00 55 0 15 0
29JUN26 1.65 P 0.00 0.00 0.00 0.06 0.00 54 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.07 -0.01 53 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.08 -0.01 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.10 -0.01 53 0 16 0
29JUN26 1.85 P 0.00 0.00 0.00 0.12 -0.02 54 0 8 0
29JUN26 1.90 P 0.00 0.00 0.00 0.14 -0.01 53 0 10 0
29JUN26 1.95 P 0.00 0.00 0.00 0.16 -0.02 53 0 25 0
29JUN26 2.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 14 0
29JUN26 2.10 P 0.00 0.00 0.00 0.24 -0.02 54 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.29 -0.03 52 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.38 -0.02 58 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.45 -0.02 58 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.53 -0.02 60 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.61 -0.02 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.03 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.78 -0.03 62 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 -0.03 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.96 -0.03 64 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.06 -0.02 67 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.15 -0.02 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.24 -0.03 66 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.34 -0.02 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.43 -0.03 68 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.53 -0.03 70 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.62 -0.03 67 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.72 -0.03 69 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.82 -0.03 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 0.00 56 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 0.00 57 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 -0.01 56 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 -0.01 57 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.15 -0.01 57 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 0.00 57 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 -0.01 57 0 11 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 -0.01 57 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 -0.01 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 -0.02 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 -0.03 56 0 207 0
29SEP26 2.10 P 0.00 0.00 0.00 0.34 -0.03 57 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 -0.02 59 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 -0.03 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 -0.01 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 -0.01 60 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.70 -0.02 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.78 -0.02 62 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.86 -0.02 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 -0.03 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 -0.03 63 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.12 -0.02 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.21 -0.03 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.30 -0.03 66 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.39 -0.03 66 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.48 -0.03 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.58 -0.02 69 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.67 -0.02 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.76 -0.03 68 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.86 -0.02 70 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.95 -0.03 69 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.05 -0.02 71 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.14 -0.03 69 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 -0.01 54 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 -0.01 55 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 -0.01 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 -0.01 54 0 20 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 -0.01 55 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 -0.01 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 -0.01 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 -0.02 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 -0.01 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 -0.01 55 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 -0.02 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.34 -0.01 56 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.40 -0.01 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.46 -0.02 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.53 -0.02 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 -0.03 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.67 -0.01 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.75 -0.02 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 -0.02 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.91 -0.01 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.99 -0.02 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.07 -0.03 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.16 -0.02 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.25 -0.02 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.34 -0.02 63 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.43 -0.02 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.52 -0.02 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.61 -0.02 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.70 -0.02 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.79 -0.02 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.88 -0.02 64 0 1 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30MAR27 1.60 P 0.17 0.17 0.17 0.19 0.00 54 2 2 +2
30MAR27 1.65 P 0.00 0.00 0.00 0.21 0.00 54 0 12 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 -0.01 53 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.02 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 -0.01 54 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.44 -0.01 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 -0.01 56 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.58 +0.02 57 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 0.00 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.71 -0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.79 -0.01 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.87 -0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.95 -0.01 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 -0.02 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 -0.03 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.20 -0.02 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.28 -0.03 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.37 -0.02 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.46 -0.02 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.55 -0.02 61 0 0 0
TOTAL PUT 22 6,904 0
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$ 137.80
30MAR26 47.00 C 0.00 0.00 0.00 90.97 +4.53 256 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 89.92 +4.48 237 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 88.97 +4.52 247 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 88.00 +4.55 249 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 85.50 +4.55 237 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 83.22 +4.77 258 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 80.49 +4.54 213 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 78.02 +4.56 209 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 75.64 +4.68 215 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 72.86 +3.79 131 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 70.43 +4.47 162 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 68.08 +4.28 180 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 65.52 +4.55 163 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 63.18 +4.71 173 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 60.74 +4.77 169 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 58.01 +4.54 138 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 55.44 +4.46 119 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 53.24 +4.76 145 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 50.45 +4.47 108 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 47.95 +4.47 102 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 45.69 +4.69 119 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 43.19 +4.69 112 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 40.55 +4.56 95 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 37.99 +4.50 83 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 35.39 +4.40 52 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 33.27 +4.14 89 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 30.72 +4.72 80 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 28.08 +4.58 67 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 25.40 +4.39 38 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 22.90 +4.37 32 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 20.41 +4.34 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 17.93 +4.28 33 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 15.47 +4.15 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 13.06 +3.94 32 0 59 0
30MAR26 127.50 C 0.00 0.00 0.00 10.75 +3.65 32 0 73 0
30MAR26 130.00 C 7.20 7.20 7.20 8.57 +3.10 32 1 59 +1
30MAR26 132.50 C 0.00 0.00 0.00 6.60 +2.66 32 0 46 0
30MAR26 135.00 C 5.20 5.75 5.20 5.03 +2.30 34 8 328 +5
30MAR26 137.50 C 3.20 3.72 3.00 3.57 +1.77 33 24 150 +18
30MAR26 140.00 C 2.20 2.87 2.03 2.41 +1.28 33 388 344 +209
30MAR26 142.50 C 1.27 2.04 1.27 1.56 +0.88 33 81 73 -37
30MAR26 145.00 C 0.95 1.24 0.92 0.96 +0.57 33 17 97 +1
30MAR26 147.50 C 0.80 0.81 0.80 0.56 +0.35 33 256 283 +192
30MAR26 150.00 C 0.41 0.41 0.40 0.31 +0.20 32 6 157 -4
30MAR26 152.50 C 0.29 0.42 0.26 0.16 +0.10 32 94 202 +7
30MAR26 155.00 C 0.30 0.30 0.30 0.08 +0.05 32 2 139 -1
30MAR26 157.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 65.93 +4.81 102 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.49 +4.86 99 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.95 +4.81 92 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.52 +4.88 90 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.98 +4.83 84 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.42 +4.76 77 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 51.01 +4.84 76 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.45 +4.78 70 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.03 +4.85 68 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.44 +4.75 62 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.40 +5.15 69 0 0 0
29APR26 100.00 C 38.80 38.80 38.80 39.24 +5.46 70 4 4 +4
29APR26 102.50 C 0.00 0.00 0.00 36.10 +4.86 54 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 33.88 +4.75 56 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 31.13 +4.70 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.76 +4.69 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 26.53 +5.36 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.36 +4.12 31 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 21.01 +4.00 31 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.73 +3.85 31 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 16.53 +3.65 31 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 14.44 +3.43 31 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 12.47 +3.17 31 0 52 0
29APR26 130.00 C 0.00 0.00 0.00 10.65 +2.73 31 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 8.98 +2.47 31 0 51 0
29APR26 135.00 C 8.16 8.16 8.16 7.71 +2.59 32 15 122 0
29APR26 137.50 C 0.00 0.00 0.00 6.34 +2.06 32 0 60 0
29APR26 140.00 C 4.86 5.60 4.86 5.15 +1.75 31 18 63 -1
29APR26 142.50 C 0.00 0.00 0.00 4.13 +1.48 31 0 21 0
29APR26 145.00 C 3.10 3.16 3.10 3.26 +1.22 31 2 58 +2
29APR26 147.50 C 2.20 2.20 2.16 2.55 +0.99 31 5 66 0
29APR26 150.00 C 2.01 2.27 2.01 1.96 +0.79 31 23 129 +17
29APR26 152.50 C 1.65 1.99 1.65 1.50 +0.63 31 20 46 -5
29APR26 155.00 C 0.00 0.00 0.00 1.12 +0.48 31 0 32 0
29APR26 157.50 C 0.00 0.00 0.00 0.83 +0.38 31 0 44 0
29APR26 160.00 C 0.96 0.96 0.96 0.61 +0.29 31 5 45 +5
29APR26 162.50 C 0.00 0.00 0.00 0.43 +0.20 31 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.32 +0.16 31 0 8 0
29APR26 167.50 C 0.55 0.55 0.45 0.23 +0.12 31 11 17 +11
28MAY26 97.50 C 0.00 0.00 0.00 41.90 +5.38 57 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.24 +5.15 52 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.73 +5.01 48 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.45 +4.96 47 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 31.67 +4.59 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.29 +4.57 39 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.66 +4.35 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.77 +4.62 37 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 21.84 +3.75 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 19.71 +3.59 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 17.68 +3.41 30 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 15.75 +3.20 30 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 13.93 +2.99 30 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 12.24 +2.66 30 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 10.91 +2.70 31 0 2 0
28MAY26 135.00 C 9.88 9.88 9.88 9.53 +2.53 32 15 65 +15
28MAY26 137.50 C 0.00 0.00 0.00 8.19 +2.29 31 0 21 0
28MAY26 140.00 C 6.45 7.11 6.45 7.00 +1.99 31 4 85 0
28MAY26 142.50 C 0.00 0.00 0.00 5.93 +1.71 31 0 22 0
28MAY26 145.00 C 5.32 5.32 5.32 4.99 +1.44 31 3 86 0
28MAY26 147.50 C 0.00 0.00 0.00 4.17 +1.24 31 0 17 0
28MAY26 150.00 C 0.00 0.00 0.00 3.46 +1.06 31 0 63 0
28MAY26 152.50 C 0.00 0.00 0.00 2.86 +0.91 31 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 2.34 +0.77 31 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.90 +0.67 31 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 1.54 +0.56 31 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 1.20 +0.42 30 0 23 0
28MAY26 165.00 C 1.26 1.26 1.26 0.96 +0.35 30 3 3 +3
28MAY26 167.50 C 0.00 0.00 0.00 0.76 +0.28 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 78.88 +5.21 89 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.36 +5.16 84 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.89 +4.82 80 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.42 +5.17 77 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.98 +5.18 75 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.50 +5.18 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.02 +5.17 68 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.56 +5.17 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.11 +5.17 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.62 +4.99 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.13 +5.08 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.71 +4.96 55 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 49.45 +5.13 55 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 47.00 +5.09 52 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 44.53 +5.04 50 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 42.17 +5.07 48 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 39.71 +4.97 46 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 37.32 +4.91 44 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.93 +4.82 42 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 32.16 +4.29 36 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 30.06 +4.40 37 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 27.78 +4.21 36 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 25.65 +4.60 35 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 23.50 +4.41 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 20.81 +3.58 30 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 18.89 +3.42 30 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 17.07 +3.25 30 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 15.36 +3.08 30 0 19 0
29JUN26 130.00 C 0.00 0.00 0.00 13.75 +2.69 30 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 12.26 +2.56 30 0 91 0
29JUN26 135.00 C 0.00 0.00 0.00 11.20 +2.85 31 0 96 0
29JUN26 137.50 C 0.00 0.00 0.00 9.89 +2.41 31 0 45 0
29JUN26 140.00 C 8.72 8.72 8.72 8.69 +2.18 31 1 90 +1
29JUN26 142.50 C 0.00 0.00 0.00 7.60 +1.98 31 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 6.62 +1.80 31 0 61 0
29JUN26 147.50 C 5.89 5.89 5.89 5.74 +1.61 31 15 91 +13
29JUN26 150.00 C 0.00 0.00 0.00 4.96 +1.45 31 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 4.26 +1.29 31 0 4 0
29JUN26 155.00 C 3.95 3.95 3.95 3.65 +1.14 31 1 29 0
29JUN26 157.50 C 0.00 0.00 0.00 3.11 +1.06 31 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 2.64 +0.93 31 0 20 0
29JUN26 162.50 C 2.68 2.68 2.68 2.17 +0.74 30 1 30 0
29JUN26 165.00 C 0.00 0.00 0.00 1.83 +0.64 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.54 +0.56 30 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 72.03 +5.14 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.59 +5.13 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.18 +5.14 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.77 +5.14 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.34 +5.12 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.66 +4.84 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.23 +4.81 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.11 +5.08 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.70 +5.05 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.32 +5.02 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.67 +4.69 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.71 +5.08 41 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 43.04 +4.67 37 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.71 +4.59 36 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 38.47 +4.52 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 36.27 +4.46 35 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 34.16 +4.37 34 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 32.06 +4.10 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 30.02 +4.05 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 28.00 +3.93 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 26.05 +4.27 32 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 24.13 +4.04 32 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 21.74 +3.26 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 20.09 +3.13 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 18.52 +2.99 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 17.03 +2.85 30 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 15.62 +2.66 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 14.30 +2.54 30 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 13.42 +2.70 30 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 12.14 +2.44 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 11.06 +2.29 30 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 10.06 +2.14 30 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 9.15 +2.00 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 8.25 +1.81 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 7.49 +1.76 30 0 0 0
29SEP26 155.00 C 6.40 6.40 6.40 6.74 +1.52 30 15 92 0
29SEP26 157.50 C 0.00 0.00 0.00 6.06 +1.54 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.44 +1.41 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 4.73 +1.15 30 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.23 +1.05 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 3.78 +0.96 30 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 67.49 +5.12 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.98 +5.01 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.64 +5.06 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.27 +5.08 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.91 +5.09 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.37 +4.91 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 53.15 +5.03 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.61 +4.81 38 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 48.22 +4.72 37 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 46.00 +4.70 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.68 +4.50 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 41.46 +4.53 35 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 39.12 +4.28 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 37.13 +4.38 33 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 35.03 +4.30 33 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.98 +4.21 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.96 +4.05 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.93 +3.87 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 27.19 +3.87 31 0 24 0
30DEC26 120.00 C 25.93 25.93 25.93 25.48 +4.03 31 6 15 0
30DEC26 122.50 C 0.00 0.00 0.00 23.73 +3.84 31 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 21.56 +3.13 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 20.02 +2.95 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.62 +2.89 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 17.26 +2.67 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.95 +2.52 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 15.15 +2.80 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 14.00 +2.65 30 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 12.82 +2.40 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.84 +2.18 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 10.93 +2.22 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 10.06 +1.91 30 0 41 0
30DEC26 152.50 C 0.00 0.00 0.00 9.27 +1.94 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.51 +1.71 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 7.75 +1.55 30 0 6 0
30DEC26 160.00 C 7.48 7.48 7.48 7.12 +1.66 30 4 80 -4
30DEC26 162.50 C 0.00 0.00 0.00 6.52 +1.56 29 0 0 0
30DEC26 165.00 C 6.20 6.20 6.20 5.76 +1.24 29 2 2 +2
30DEC26 167.50 C 0.00 0.00 0.00 5.25 +1.15 29 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 35.61 +4.20 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.53 +3.99 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.62 +3.88 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.91 +3.90 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 28.10 +3.70 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.42 +3.63 30 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.86 +3.59 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 23.23 +3.02 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 21.78 +3.47 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.35 +3.33 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.02 +3.11 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.41 +2.47 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.42 +2.53 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 15.32 +2.53 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.30 +2.41 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.42 +2.37 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.52 +2.12 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.69 +2.14 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 10.90 +1.97 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.16 +1.97 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.43 +1.83 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.70 +1.87 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 8.08 +1.81 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 7.29 +1.54 28 0 2 0
30MAR27 167.50 C 7.00 7.00 7.00 6.74 +1.41 28 3 3 +3
TOTAL CALL 1,053 11,090 +457
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 198 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 140 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 133 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,306 0
30MAR26 90.00 P 0.01 0.01 0.01 0.01 0.00 82 14 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 117 0
30MAR26 105.00 P 0.07 0.07 0.07 0.01 0.00 54 10 176 -10
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 128 0
30MAR26 117.50 P 0.15 0.15 0.13 0.01 -0.05 33 26 128 0
30MAR26 120.00 P 0.25 0.25 0.16 0.03 -0.12 33 19 176 -15
30MAR26 122.50 P 0.34 0.34 0.21 0.07 -0.24 33 13 138 +2
30MAR26 125.00 P 0.33 0.33 0.30 0.16 -0.46 32 2 160 -1
30MAR26 127.50 P 0.67 0.67 0.52 0.35 -0.77 32 12 208 -3
30MAR26 130.00 P 1.27 1.27 0.75 0.68 -1.19 32 92 291 +20
30MAR26 132.50 P 1.74 1.74 1.26 1.23 -1.62 33 32 277 -7
30MAR26 135.00 P 2.31 2.31 1.80 2.02 -2.14 33 27 491 +1
30MAR26 137.50 P 2.78 3.15 2.78 3.00 -2.83 32 54 673 +14
30MAR26 140.00 P 0.00 0.00 0.00 4.31 -3.28 31 0 372 0
30MAR26 142.50 P 0.00 0.00 0.00 5.92 -3.74 30 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 8.03 -3.86 32 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 10.15 -4.07 32 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 12.42 -4.22 32 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 14.79 -4.32 32 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 17.22 -4.38 32 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 19.70 -4.40 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.20 -4.74 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 24.70 -4.73 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 27.20 -4.69 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 29.70 -4.67 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.04 -0.06 31 0 102 0
29APR26 110.00 P 0.36 0.36 0.33 0.08 -0.10 31 10 200 -10
29APR26 112.50 P 0.00 0.00 0.00 0.13 -0.18 31 0 66 0
29APR26 115.00 P 0.56 0.56 0.56 0.22 -0.28 31 1 123 0
29APR26 117.50 P 0.65 0.65 0.64 0.38 -0.39 31 10 46 +5
29APR26 120.00 P 0.97 1.01 0.80 0.59 -0.56 31 29 49 +9
29APR26 122.50 P 0.00 0.00 0.00 0.90 -0.75 31 0 32 0
29APR26 125.00 P 1.75 1.75 1.42 1.32 -0.98 31 17 91 +12
29APR26 127.50 P 0.00 0.00 0.00 1.86 -1.25 31 0 113 0
29APR26 130.00 P 2.95 2.95 2.80 2.55 -1.55 31 9 118 +7
29APR26 132.50 P 3.80 3.80 3.28 3.30 -1.90 31 14 66 +12
29APR26 135.00 P 4.84 4.84 4.84 4.23 -2.17 30 1 73 +1
29APR26 137.50 P 5.50 5.70 5.50 5.36 -2.51 30 11 131 +10
29APR26 140.00 P 0.00 0.00 0.00 6.65 -2.88 30 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 8.12 -3.18 29 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 10.01 -3.22 31 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 11.81 -3.46 31 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 13.74 -3.67 31 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 15.81 -3.83 31 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 17.97 -3.96 31 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 20.21 -3.89 31 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.51 -4.99 31 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 24.88 -5.13 31 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.29 -4.66 31 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.73 -4.64 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.08 -0.09 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.13 -0.13 31 0 12 0
28MAY26 107.50 P 0.00 0.00 0.00 0.20 -0.20 30 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.31 -0.27 30 0 12 0
28MAY26 112.50 P 0.00 0.00 0.00 0.47 -0.37 30 0 27 0
28MAY26 115.00 P 0.00 0.00 0.00 0.68 -0.53 30 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 0.98 -0.67 31 0 101 0
28MAY26 120.00 P 0.00 0.00 0.00 1.35 -0.84 31 0 19 0
28MAY26 122.50 P 2.20 2.20 2.20 1.83 -1.01 31 3 83 +3
28MAY26 125.00 P 0.00 0.00 0.00 2.42 -1.23 31 0 81 0
28MAY26 127.50 P 0.00 0.00 0.00 3.10 -1.39 31 0 44 0
28MAY26 130.00 P 0.00 0.00 0.00 3.88 -1.58 31 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 4.74 -1.88 30 0 61 0
28MAY26 135.00 P 5.71 5.71 5.71 5.65 -2.28 30 1 50 +1
28MAY26 137.50 P 0.00 0.00 0.00 6.88 -2.41 30 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 8.18 -2.90 30 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 9.59 -3.06 29 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 11.36 -3.06 30 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 13.14 -3.21 30 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 14.94 -3.40 30 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.87 -3.56 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.89 -3.70 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.97 -4.14 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.05 -4.45 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.24 -4.77 29 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.49 -4.59 28 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.80 -4.58 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 99 0
29JUN26 80.00 P 0.23 0.23 0.23 0.01 0.00 35 3 108 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 32 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.11 -0.06 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.16 -0.09 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.24 -0.13 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.35 -0.19 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.51 -0.25 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.70 -0.33 30 0 16 0
29JUN26 112.50 P 1.38 1.38 1.38 0.95 -0.44 30 1 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.28 -0.61 30 0 32 0
29JUN26 117.50 P 2.10 2.10 2.10 1.72 -0.69 31 1 32 +1
29JUN26 120.00 P 0.00 0.00 0.00 2.22 -0.84 31 0 59 0
29JUN26 122.50 P 3.07 3.07 3.07 2.82 -1.00 31 45 117 +42
29JUN26 125.00 P 0.00 0.00 0.00 3.48 -1.17 31 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 4.24 -1.43 31 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 5.12 -1.52 31 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 5.98 -1.85 30 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 7.04 -2.06 30 0 128 0
29JUN26 137.50 P 8.08 8.18 8.05 8.17 -2.27 30 95 120 +95
29JUN26 140.00 P 9.85 9.85 9.79 9.46 -2.64 29 50 68 +41
29JUN26 142.50 P 11.23 11.23 11.23 10.93 -2.71 30 10 73 +10
29JUN26 145.00 P 0.00 0.00 0.00 12.54 -2.87 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 14.35 -2.87 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 16.12 -3.04 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.93 -3.21 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.87 -3.72 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.84 -3.87 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.73 -4.14 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.90 -4.35 29 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.07 -4.42 29 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.28 -4.54 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.14 -0.06 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.20 -0.08 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.28 -0.13 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.40 -0.15 30 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.53 -0.20 30 0 21 0
29SEP26 100.00 P 1.20 1.20 1.20 0.71 -0.26 30 1 121 +1
29SEP26 102.50 P 0.00 0.00 0.00 0.93 -0.30 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.19 -0.40 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.52 -0.45 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.88 -0.58 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.34 -0.65 30 0 18 0
29SEP26 115.00 P 3.20 3.20 3.20 2.83 -0.90 30 1 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.44 -1.00 30 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 4.20 -1.07 30 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 4.95 -1.18 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 5.79 -1.27 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.57 -1.50 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 7.39 -1.78 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.54 -1.84 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.65 -2.02 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.88 -2.17 29 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 12.20 -2.30 29 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 13.46 -2.62 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 15.03 -2.71 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.62 -2.86 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.16 -3.29 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.90 -3.38 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.72 -3.54 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.54 -3.66 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.45 -3.86 28 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.35 -3.96 28 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.50 -4.00 29 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.63 -4.04 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 -0.04 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 -0.07 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 -0.09 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.35 -0.12 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 -0.15 29 0 21 0
30DEC26 90.00 P 1.00 1.00 1.00 0.63 -0.18 29 5 13 +5
30DEC26 92.50 P 0.00 0.00 0.00 0.81 -0.25 29 0 88 0
30DEC26 95.00 P 1.52 1.52 1.52 1.04 -0.28 29 1 60 +1
30DEC26 97.50 P 0.00 0.00 0.00 1.31 -0.36 29 0 10 0
30DEC26 100.00 P 1.93 1.96 1.93 1.63 -0.40 29 8 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.99 -0.50 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.42 -0.56 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.91 -0.66 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.44 -0.77 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.08 -0.84 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.72 -1.17 29 0 9 0
30DEC26 117.50 P 0.00 0.00 0.00 5.51 -1.22 29 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 6.39 -1.22 29 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 7.23 -1.34 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.08 -1.54 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.08 -1.67 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.07 -1.90 28 0 32 0
30DEC26 132.50 P 0.00 0.00 0.00 11.21 -2.05 28 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 12.43 -2.27 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.84 -2.23 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.22 -2.29 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.68 -2.42 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.21 -2.90 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.70 -3.03 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.28 -3.29 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.99 -3.26 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.72 -3.35 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.51 -3.52 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.48 -3.85 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.42 -3.93 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.31 -3.75 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.38 -4.13 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.72 -0.67 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 4.36 -0.69 28 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 5.00 -0.86 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.77 -1.10 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.58 -1.23 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.40 -1.01 28 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.47 -1.38 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.42 -1.63 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.37 -1.81 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.43 -1.99 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.79 -1.95 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.99 -2.15 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.32 -1.86 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.71 -2.24 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.12 -2.56 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.79 -2.48 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.39 -2.62 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.66 -3.07 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 24.39 -3.17 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.10 -3.28 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.96 -3.32 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.80 -3.41 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.69 -3.49 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.61 -3.58 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.59 -3.63 28 0 0 0
TOTAL PUT 628 15,862 +247
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 0.00 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.62 -0.01 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.57 0.00 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.43 +0.01 159 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.18 0.00 128 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.08 +0.01 116 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.98 +0.01 105 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.88 +0.01 94 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.78 +0.01 83 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.67 0.00 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.58 +0.01 63 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.48 0.00 53 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.30 +0.01 49 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.22 0.00 47 0 117 0
30MAR26 3.30 C 0.00 0.00 0.00 0.15 0.00 45 0 366 0
30MAR26 3.40 C 0.11 0.11 0.11 0.10 0.00 46 30 268 -30
30MAR26 3.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 576 0
30MAR26 3.60 C 0.04 0.05 0.04 0.04 0.00 48 7 535 +2
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 52 0 830 0
30MAR26 3.80 C 0.01 0.02 0.01 0.02 0.00 54 45 353 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.29 +0.01 82 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.19 +0.01 75 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.09 +0.01 68 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.99 +0.01 61 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.89 0.00 55 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.70 +0.03 49 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.61 +0.02 48 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.44 +0.01 45 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.37 +0.01 45 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.30 -0.02 44 0 391 0
29APR26 3.30 C 0.25 0.25 0.25 0.24 -0.01 43 2 13 0
29APR26 3.40 C 0.19 0.19 0.18 0.19 -0.01 43 30 58 -20
29APR26 3.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 235 0
29APR26 3.60 C 0.13 0.13 0.13 0.12 -0.01 45 10 109 0
29APR26 3.70 C 0.10 0.10 0.10 0.09 -0.01 44 20 34 +20
29APR26 3.80 C 0.08 0.08 0.08 0.07 -0.01 45 11 85 +11
29APR26 3.90 C 0.07 0.07 0.06 0.05 -0.01 44 100 164 +87
29APR26 4.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 148 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 -0.01 45 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 41 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 1.19 +0.01 54 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.10 0.00 56 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.91 0.00 51 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.82 0.00 50 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.73 +0.02 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.57 0.00 47 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.50 +0.02 47 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 0.00 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.31 -0.01 45 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.26 -0.01 44 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 0.00 46 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.16 +0.01 46 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.13 +0.01 46 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 +0.01 46 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 46 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 0.03 -0.01 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.68 -0.01 52 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.64 0.00 69 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.60 +0.01 74 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.55 +0.01 71 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.50 +0.01 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.45 +0.01 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.39 0.00 55 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.29 -0.01 50 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.21 +0.01 58 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.10 -0.01 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.01 0.00 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.92 0.00 47 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 0.00 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 +0.01 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 +0.02 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.54 +0.02 46 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 -0.02 44 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 0.00 44 0 53 0
29JUN26 3.40 C 0.32 0.32 0.32 0.32 0.00 45 285 676 +118
29JUN26 3.50 C 0.28 0.28 0.28 0.29 +0.02 47 278 1,123 +278
29JUN26 3.60 C 0.26 0.26 0.26 0.25 +0.01 47 1 69 +1
29JUN26 3.70 C 0.00 0.00 0.00 0.21 0.00 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 0.00 47 0 99 0
29JUN26 3.90 C 0.00 0.00 0.00 0.16 +0.01 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 0.00 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 0.08 -0.01 46 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 46 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 1.42 +0.02 51 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.32 +0.02 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.24 +0.02 48 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.15 +0.02 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.91 +0.02 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 +0.01 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 +0.01 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 +0.02 45 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 +0.01 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.55 +0.02 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.50 0.00 46 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 +0.01 45 0 34 0
29SEP26 3.50 C 0.00 0.00 0.00 0.41 +0.01 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 0.00 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 0.00 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 0.00 46 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 +0.01 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.01 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.01 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.01 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.01 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.01 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.44 +0.02 44 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.35 +0.02 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.27 +0.02 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 +0.02 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 +0.01 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 +0.01 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 +0.01 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.91 +0.01 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.85 +0.01 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 0.00 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 +0.01 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 +0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 0.00 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 +0.01 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 0.00 45 0 34 0
30DEC26 3.50 C 0.55 0.55 0.55 0.51 0.00 45 2 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 0.00 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.01 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.01 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 0.00 47 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.32 +0.02 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.24 +0.01 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.17 +0.01 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.04 0.00 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.98 0.00 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.93 +0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 0.00 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 +0.01 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.73 0.00 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 0.00 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.57 0.00 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 0.00 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 0.00 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 0.00 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 0.00 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.01 47 0 250 0
TOTAL CALL 821 13,882 +467
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 193 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 186 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 179 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 172 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 158 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 133 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 631 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 510 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.01 44 0 498 0
30MAR26 3.20 P 0.03 0.04 0.03 0.04 -0.01 43 84 842 -34
30MAR26 3.30 P 0.07 0.07 0.06 0.08 -0.01 46 58 222 -58
30MAR26 3.40 P 0.00 0.00 0.00 0.13 -0.01 47 0 1,724 0
30MAR26 3.50 P 0.00 0.00 0.00 0.20 0.00 50 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.27 -0.01 49 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.36 0.00 54 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.45 0.00 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.55 0.00 65 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.64 -0.01 62 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.74 -0.01 69 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 -0.01 76 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 47 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 41 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 47 0 139 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 0.00 45 0 66 0
29APR26 3.00 P 0.07 0.07 0.06 0.06 -0.01 44 6 323 +1
29APR26 3.10 P 0.00 0.00 0.00 0.08 -0.01 42 0 851 0
29APR26 3.20 P 0.11 0.11 0.10 0.12 -0.01 44 40 336 +18
29APR26 3.30 P 0.15 0.15 0.15 0.16 -0.01 43 5 55 +5
29APR26 3.40 P 0.20 0.20 0.20 0.21 -0.02 43 10 65 +5
29APR26 3.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.76 -0.02 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.85 -0.02 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.04 -0.03 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.14 -0.02 53 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.24 -0.02 56 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 45 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.07 -0.02 43 0 41 0
28MAY26 3.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 69 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 -0.02 43 0 23 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 -0.01 43 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 -0.01 44 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.28 0.00 45 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.33 -0.01 44 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.54 -0.01 45 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.71 0.00 48 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.80 0.00 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.87 -0.03 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.06 -0.02 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.16 0.00 51 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.24 -0.02 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 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 50 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 48 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 0.00 45 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 45 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 0.00 45 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 0.00 45 0 73 0
29JUN26 3.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 -0.01 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 0.00 45 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 0.00 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 0.00 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 0.00 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.46 0.00 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.53 0.00 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.60 -0.01 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.67 -0.02 46 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.75 -0.02 46 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.92 -0.02 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.01 -0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.10 -0.01 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.28 -0.01 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.37 -0.02 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 -0.01 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.55 -0.02 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 47 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 0.00 46 0 121 0
29SEP26 2.70 P 0.15 0.15 0.15 0.15 0.00 46 15 204 -15
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 47 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 0.00 46 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 0.00 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 0.00 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 0.00 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 0.00 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 0.00 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 0.00 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 0.00 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 0.00 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 0.00 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 0.00 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 +0.01 49 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 +0.01 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 +0.01 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.12 +0.01 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 0.00 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.29 +0.01 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 0.00 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.55 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 0.00 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 0.00 46 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 0.00 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.12 -0.01 46 0 121 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 0.00 46 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.21 -0.02 45 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.25 -0.01 46 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 -0.02 46 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 285 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 -0.02 46 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 -0.02 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.01 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 -0.01 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 -0.01 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
30DEC26 4.00 P 0.94 0.94 0.94 0.96 0.00 49 1 6 +1
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.01 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 0.00 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 0.00 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.01 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.01 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 47 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 2.40 P 0.15 0.16 0.15 0.17 0.00 46 25 30 +25
30MAR27 2.50 P 0.00 0.00 0.00 0.20 -0.01 46 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.23 -0.02 46 0 30 0
30MAR27 2.70 P 0.26 0.26 0.26 0.27 -0.01 46 5 20 +5
30MAR27 2.80 P 0.00 0.00 0.00 0.31 -0.01 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.36 -0.01 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.41 -0.01 47 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.56 -0.02 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.68 -0.02 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.89 -0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 -0.01 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 -0.01 49 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 -0.01 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 -0.01 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 -0.01 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 -0.01 50 0 5 0
TOTAL PUT 249 25,742 -47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 55.25
30MAR26 37.00 C 0.00 0.00 0.00 18.28 -0.85 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.28 -0.85 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.28 -0.86 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.28 -0.86 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.25 -0.89 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.49 -0.65 96 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.29 -0.85 49 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 11.41 -0.73 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.29 -0.85 39 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 9.29 -0.86 33 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 8.30 -0.85 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.31 -0.85 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.35 -0.84 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 5.40 -0.84 37 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 3.29 -0.74 38 0 13 0
30MAR26 55.00 C 1.72 1.72 1.72 1.66 -0.59 37 10 45 +10
30MAR26 57.50 C 0.62 0.62 0.62 0.69 -0.37 37 10 194 +5
30MAR26 60.00 C 0.00 0.00 0.00 0.23 -0.19 38 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.08 37 0 283 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 276 0
30MAR26 70.00 C 0.03 0.03 0.03 0.01 0.00 51 2 262 -2
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.35 -0.96 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.41 -0.89 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.34 -1.00 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.43 -0.72 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.67 -0.80 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.79 -0.79 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.96 -0.76 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.16 -0.73 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.48 -0.60 38 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 2.98 -0.53 37 0 38 0
29APR26 57.50 C 0.00 0.00 0.00 1.88 -0.42 36 0 75 0
29APR26 60.00 C 1.00 1.00 1.00 1.14 -0.31 36 1 261 0
29APR26 62.50 C 0.70 0.70 0.70 0.66 -0.21 36 2 387 -2
29APR26 65.00 C 0.00 0.00 0.00 0.37 -0.13 37 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.19 -0.09 37 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.35 -0.96 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.41 -0.89 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.49 -0.85 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.79 -0.60 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.07 -0.51 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.25 -0.48 35 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.47 -0.48 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.73 -0.70 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.13 -0.62 36 0 15 0
28MAY26 55.00 C 3.60 3.60 3.60 3.72 -0.52 35 15 32 +14
28MAY26 57.50 C 0.00 0.00 0.00 2.62 -0.43 35 0 52 0
28MAY26 60.00 C 0.00 0.00 0.00 1.78 -0.35 35 0 145 0
28MAY26 62.50 C 1.17 1.17 1.17 1.19 -0.27 35 15 122 +15
28MAY26 65.00 C 0.00 0.00 0.00 0.78 -0.20 35 0 123 0
28MAY26 67.50 C 0.00 0.00 0.00 0.50 -0.13 35 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.30 -0.10 35 0 30 0
28MAY26 72.50 C 0.20 0.20 0.20 0.18 -0.07 35 5 35 +5
28MAY26 75.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.55 -0.61 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.60 -0.71 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.71 -0.60 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.03 -0.39 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 9.93 -0.61 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.07 -0.64 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.42 -0.52 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.67 -0.55 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.16 -0.48 37 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 5.49 -0.59 36 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 4.12 -0.52 36 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 3.04 -0.44 36 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 2.18 -0.38 35 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 1.54 -0.30 35 0 550 0
29JUN26 65.00 C 1.11 1.11 1.11 1.06 -0.24 35 15 15 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.72 -0.18 35 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.48 -0.14 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 -0.10 35 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.21 -0.07 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
29JUN26 80.00 C 0.16 0.16 0.16 0.09 -0.03 35 60 75 -50
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.83 -0.89 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.10 -0.70 33 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 11.36 -0.69 34 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 10.60 -0.71 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.92 -0.70 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.27 -0.68 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.66 -0.93 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.33 -0.65 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.85 -0.70 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.61 -0.50 36 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 4.62 -0.46 36 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 3.78 -0.43 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 3.10 -0.37 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.52 -0.30 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.02 -0.29 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.63 -0.25 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.31 -0.19 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.03 -0.19 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 -0.15 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.68 -0.12 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.52 -0.11 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 -0.05 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.40 -0.70 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.69 -0.69 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.03 -0.65 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.39 -0.64 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.76 -0.64 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.18 -0.59 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.63 -0.58 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.07 -0.58 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.84 -0.78 35 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 6.74 -0.46 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.75 -0.45 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.93 -0.39 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.19 -0.32 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.54 -0.32 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 3.01 -0.26 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.51 -0.26 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 2.14 -0.20 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.78 -0.19 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.55 -0.16 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.28 -0.15 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.09 -0.12 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.89 -0.12 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.76 -0.08 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 -0.07 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.54 -0.06 37 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 14.17 -0.68 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.55 -0.64 34 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 12.93 -0.64 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.32 -0.63 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.75 -0.59 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.21 -0.58 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.67 -0.58 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.13 -0.67 35 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 8.97 -0.52 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.89 -0.46 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 6.91 -0.46 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.08 -0.39 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 5.28 -0.39 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.64 -0.33 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.01 -0.32 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.52 -0.27 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.03 -0.27 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.66 -0.21 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.36 -0.22 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.06 -0.16 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.78 -0.17 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.53 -0.15 36 0 0 0
TOTAL CALL 135 10,200 +10
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 80 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 55 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 39 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 290 0
30MAR26 50.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 243 0
30MAR26 52.50 P 0.64 0.64 0.50 0.49 +0.10 38 23 412 0
30MAR26 55.00 P 1.45 1.65 1.30 1.35 +0.25 37 251 481 +237
30MAR26 57.50 P 3.12 3.12 3.12 2.88 +0.46 37 9 494 -9
30MAR26 60.00 P 0.00 0.00 0.00 4.94 +0.64 38 0 453 0
30MAR26 62.50 P 7.40 7.40 7.40 7.50 +1.00 53 15 505 0
30MAR26 65.00 P 10.11 10.11 10.11 10.04 +0.86 68 1 80 0
30MAR26 67.50 P 0.00 0.00 0.00 12.61 +1.11 83 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 15.15 +1.15 96 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.30 +0.80 76 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.75 +0.54 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.64 +0.93 124 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.76 +0.58 87 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.50 +0.80 130 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.77 +0.60 103 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 32.30 +0.63 118 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 35.02 +0.97 153 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.52 +0.74 160 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.87 +0.67 149 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 32 0
29APR26 45.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 19 0
29APR26 46.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.29 +0.05 37 0 22 0
29APR26 48.00 P 0.51 0.51 0.51 0.42 +0.08 37 3 18 +3
29APR26 49.00 P 0.00 0.00 0.00 0.58 +0.09 37 0 32 0
29APR26 50.00 P 0.74 0.83 0.74 0.78 +0.11 37 13 509 +9
29APR26 52.50 P 1.50 1.65 1.50 1.52 +0.20 37 3 116 +1
29APR26 55.00 P 2.65 2.65 2.65 2.54 +0.27 36 15 351 0
29APR26 57.50 P 0.00 0.00 0.00 3.97 +0.42 36 0 55 0
29APR26 60.00 P 5.77 5.77 5.77 5.70 +0.50 36 19 234 +19
29APR26 62.50 P 0.00 0.00 0.00 7.77 +0.65 36 0 385 0
29APR26 65.00 P 0.00 0.00 0.00 10.29 +0.76 44 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 12.61 +1.01 46 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 15.21 +0.85 55 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.77 +1.27 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.12 +0.91 64 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.78 +1.07 73 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.25 +1.00 78 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 27.50 +0.80 73 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.92 +0.75 73 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 32.64 +0.77 87 0 0 0
28MAY26 43.00 P 0.27 0.28 0.27 0.16 +0.02 35 20 21 +20
28MAY26 44.00 P 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.33 +0.05 35 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.45 +0.06 35 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 0.60 +0.08 35 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 0.79 +0.11 35 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 1.01 +0.13 35 0 57 0
28MAY26 50.00 P 0.00 0.00 0.00 1.27 +0.15 35 0 50 0
28MAY26 52.50 P 0.00 0.00 0.00 2.08 +0.20 35 0 31 0
28MAY26 55.00 P 0.00 0.00 0.00 3.16 +0.28 35 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 4.56 +0.39 34 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 6.24 +0.48 34 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 8.18 +0.59 35 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 10.43 +0.53 37 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 12.70 +0.56 39 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 15.26 +0.80 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.77 +0.81 49 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.12 +0.70 50 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.78 +1.07 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.25 +1.00 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.59 +0.60 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.09 +0.61 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.64 +0.67 69 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.36 +0.04 35 0 50 0
29JUN26 43.00 P 0.59 0.59 0.59 0.47 +0.06 35 1 23 +1
29JUN26 44.00 P 0.00 0.00 0.00 0.61 +0.07 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.81 +0.10 35 0 7 0
29JUN26 46.00 P 1.15 1.15 1.15 1.01 +0.11 35 15 25 +15
29JUN26 47.00 P 0.00 0.00 0.00 1.26 +0.15 35 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 1.52 +0.14 35 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 1.84 +0.18 35 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 2.16 +0.17 35 0 26 0
29JUN26 52.50 P 0.00 0.00 0.00 3.14 +0.23 34 0 32 0
29JUN26 55.00 P 0.00 0.00 0.00 4.39 +0.33 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 5.90 +0.41 34 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 7.63 +0.48 34 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 9.84 +0.75 37 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 11.91 +0.55 37 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 14.11 +0.64 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 16.34 +0.59 37 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 18.68 +0.54 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.08 +0.69 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.51 +0.60 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.95 +0.60 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 28.41 +0.61 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.93 +0.67 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 33.47 +0.74 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 35.96 +0.98 54 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 38.43 +0.98 55 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 40.91 +0.98 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.42 +0.09 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.68 +0.12 37 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.00 +0.12 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.31 +0.15 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.66 +0.17 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 3.01 +0.17 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.42 +0.22 38 0 0 0
29SEP26 50.00 P 4.06 4.06 4.06 3.85 +0.22 38 5 15 +2
29SEP26 52.50 P 0.00 0.00 0.00 5.05 +0.28 38 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 6.42 +0.35 39 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 7.95 +0.40 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 9.64 +0.43 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 11.49 +0.50 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 13.45 +0.57 40 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 15.51 +0.60 41 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.67 +0.63 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.92 +0.70 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.21 +0.70 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.58 +0.75 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.98 +0.77 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.40 +0.77 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.79 +0.71 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.19 +0.66 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.59 +0.61 52 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.95 +0.62 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.39 +0.80 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.05 +0.16 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 +0.16 36 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.72 +0.20 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.08 +0.21 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.43 +0.21 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.84 +0.26 37 0 0 0
30DEC26 49.00 P 4.55 4.55 4.55 4.27 +0.26 37 1 27 +1
30DEC26 50.00 P 0.00 0.00 0.00 4.71 +0.27 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 5.96 +0.34 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 7.34 +0.40 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 8.84 +0.41 38 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 10.53 +0.48 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.31 +0.54 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 14.20 +0.56 39 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 16.21 +0.62 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.28 +0.64 40 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 20.46 +0.69 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.67 +0.70 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.97 +0.73 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.30 +0.75 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.69 +0.78 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.10 +0.87 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.49 +0.90 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.86 +0.88 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.17 +0.71 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.67 +0.15 36 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.11 +0.21 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 3.47 +0.21 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.83 +0.21 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.24 +0.26 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.67 +0.26 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 5.11 +0.27 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.56 +0.28 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 6.85 +0.33 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.25 +0.40 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.76 +0.41 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.42 +0.47 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.14 +0.49 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 15.02 +0.55 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.93 +0.56 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.98 +0.61 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.06 +0.63 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.25 +0.68 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.41 +0.64 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.61 +0.60 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.84 +0.55 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.18 +0.62 42 0 0 0
TOTAL PUT 394 11,132 +299
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$ 61.70
20MAR26 45.00 C 0.00 0.00 0.00 16.71 -0.15 149 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 15.71 -0.15 139 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 14.71 -0.15 129 0 1 0
20MAR26 48.00 C 0.00 0.00 0.00 13.71 -0.15 119 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 12.71 -0.15 110 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 11.71 -0.15 100 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 9.21 -0.15 78 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 6.71 -0.16 56 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 4.23 -0.20 49 0 9 0
20MAR26 60.00 C 2.18 2.18 1.90 1.93 -0.31 44 4 59 -1
20MAR26 62.50 C 1.00 1.14 0.53 0.55 -0.30 48 149 111 +50
20MAR26 65.00 C 0.35 0.35 0.13 0.09 -0.14 50 91 203 +3
20MAR26 67.50 C 0.03 0.03 0.03 0.01 -0.03 53 3 75 -1
20MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
20MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 21 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 15.73 -0.15 57 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 14.73 -0.15 47 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 13.73 -0.15 0 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 12.73 -0.16 0 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 11.73 -0.16 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 9.26 -0.16 48 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 6.71 -0.33 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 4.64 -0.07 47 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 2.79 -0.16 46 0 1 0
27MAR26 62.50 C 1.90 1.90 1.42 1.45 -0.21 46 10 8 0
27MAR26 65.00 C 0.97 0.97 0.65 0.66 -0.16 46 9 16 +4
27MAR26 67.50 C 0.45 0.45 0.33 0.28 -0.10 47 8 26 +2
27MAR26 70.00 C 0.15 0.15 0.15 0.10 -0.05 48 3 10 +1
27MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.03 48 1 14 +1
27MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.72 -0.15 198 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 40.72 -0.15 185 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.72 -0.15 171 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 38.72 -0.15 153 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.72 -0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.72 -0.15 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.72 -0.15 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.72 -0.15 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 33.72 -0.16 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 32.72 -0.16 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.73 -0.15 134 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 30.73 -0.15 126 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.73 -0.15 118 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.73 -0.15 109 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.73 -0.15 100 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 26.73 -0.15 87 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 25.73 -0.15 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.73 -0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.73 -0.15 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 22.73 -0.16 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 21.73 -0.16 0 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 20.73 -0.16 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 19.74 -0.15 74 0 237 0
30MAR26 43.00 C 0.00 0.00 0.00 18.74 -0.15 68 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 17.74 -0.15 63 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 16.74 -0.15 57 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 15.74 -0.15 51 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 14.74 -0.15 41 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 13.74 -0.16 0 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 12.74 -0.16 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 11.75 -0.16 45 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 9.26 -0.19 39 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 6.82 -0.27 37 0 636 0
30MAR26 57.50 C 0.00 0.00 0.00 4.64 -0.16 40 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 2.90 -0.17 43 0 632 0
30MAR26 62.50 C 1.64 1.75 1.57 1.61 -0.16 43 19 260 +4
30MAR26 65.00 C 1.00 1.00 0.76 0.82 -0.11 44 54 398 +38
30MAR26 67.50 C 0.43 0.45 0.38 0.37 -0.09 45 31 1,030 +2
30MAR26 70.00 C 0.21 0.26 0.20 0.15 -0.04 45 54 1,946 -3
30MAR26 72.50 C 0.11 0.13 0.11 0.05 -0.03 44 8 453 -3
30MAR26 75.00 C 0.07 0.08 0.07 0.02 -0.01 46 5 1,175 -4
30MAR26 77.50 C 0.06 0.06 0.05 0.01 0.00 48 11 293 -11
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 865 0
30MAR26 82.50 C 0.03 0.03 0.03 0.01 0.00 60 2 190 -2
30MAR26 85.00 C 0.01 0.01 0.01 0.01 0.00 65 1 828 -1
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 360 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 114 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 122 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 125 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 132 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 135 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 138 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 142 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 145 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 148 0 13 0
30MAR26 140.00 C 0.01 0.01 0.01 0.01 0.00 150 4 82 +4
29APR26 45.00 C 0.00 0.00 0.00 16.80 -0.09 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.81 -0.14 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.84 -0.10 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.98 +0.01 43 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 12.94 -0.05 37 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 12.03 -0.06 39 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 9.66 -0.23 36 0 0 0
29APR26 55.00 C 7.89 7.89 7.89 7.65 -0.15 39 5 15 +5
29APR26 57.50 C 0.00 0.00 0.00 5.95 -0.25 41 0 0 0
29APR26 60.00 C 4.90 4.90 4.50 4.46 -0.11 41 13 142 +3
29APR26 62.50 C 3.39 3.39 3.18 3.20 -0.15 41 15 176 +13
29APR26 65.00 C 2.80 2.80 2.40 2.32 -0.18 42 18 330 +13
29APR26 67.50 C 1.91 1.91 1.65 1.60 -0.15 43 73 615 +30
29APR26 70.00 C 1.59 1.59 1.19 1.05 -0.13 42 29 255 +15
29APR26 72.50 C 0.85 1.00 0.85 0.68 -0.10 42 3 219 +1
29APR26 75.00 C 0.82 0.82 0.82 0.42 -0.08 42 3 952 +3
29APR26 77.50 C 0.00 0.00 0.00 0.26 -0.05 42 0 278 0
29APR26 80.00 C 0.45 0.45 0.36 0.15 -0.04 42 11 253 -8
29APR26 82.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 153 0
29APR26 85.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 682 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 167 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 175 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 327 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 603 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 120 0
29APR26 110.00 C 0.03 0.03 0.03 0.01 0.00 59 1 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 111 0
28MAY26 45.00 C 0.00 0.00 0.00 17.05 -0.17 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.11 -0.09 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.19 -0.20 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.26 -0.20 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.32 -0.25 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.50 -0.23 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.39 -0.27 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.55 -0.16 40 0 0 0
28MAY26 57.50 C 7.20 7.20 7.20 6.95 -0.17 41 1 1 +1
28MAY26 60.00 C 0.00 0.00 0.00 5.57 -0.17 42 0 159 0
28MAY26 62.50 C 0.00 0.00 0.00 4.46 -0.13 43 0 339 0
28MAY26 65.00 C 0.00 0.00 0.00 3.54 -0.12 44 0 27 0
28MAY26 67.50 C 0.00 0.00 0.00 2.73 -0.18 44 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 2.05 -0.16 43 0 74 0
28MAY26 72.50 C 0.00 0.00 0.00 1.52 -0.15 43 0 180 0
28MAY26 75.00 C 0.00 0.00 0.00 1.12 -0.12 43 0 229 0
28MAY26 77.50 C 1.15 1.15 1.15 0.81 -0.10 43 10 70 +10
28MAY26 80.00 C 1.00 1.00 0.90 0.58 -0.08 43 9 1,556 +3
28MAY26 82.50 C 0.79 0.79 0.76 0.41 -0.07 43 30 38 0
28MAY26 85.00 C 0.69 0.69 0.66 0.29 -0.05 43 2 55 0
28MAY26 87.50 C 0.00 0.00 0.00 0.20 -0.04 43 0 66 0
28MAY26 90.00 C 0.45 0.45 0.45 0.14 -0.03 43 1 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 112.50 C 0.14 0.14 0.14 0.01 0.00 46 1 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 31.83 -0.05 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.84 -0.06 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.90 -0.11 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 28.89 -0.05 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.91 -0.06 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.94 -0.06 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.98 -0.13 40 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 25.01 -0.13 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.01 -0.20 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.04 -0.14 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.10 -0.14 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.14 -0.17 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.18 -0.15 41 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 19.24 -0.09 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.30 -0.18 41 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 17.38 -0.18 41 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 16.42 -0.20 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.58 -0.18 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.72 -0.19 40 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 13.83 -0.22 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.06 -0.16 40 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 11.08 -0.23 40 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 9.34 -0.25 40 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 7.85 -0.22 41 0 55 0
29JUN26 60.00 C 6.85 7.00 6.65 6.68 -0.07 43 266 308 +265
29JUN26 62.50 C 5.75 5.75 5.48 5.49 -0.04 43 191 459 +134
29JUN26 65.00 C 4.68 4.68 4.68 4.55 -0.24 43 15 251 +15
29JUN26 67.50 C 4.29 4.29 3.90 3.71 -0.18 44 6 258 +6
29JUN26 70.00 C 3.50 3.50 3.50 2.97 -0.16 43 2 860 -2
29JUN26 72.50 C 2.86 2.86 2.68 2.36 -0.15 43 9 401 0
29JUN26 75.00 C 0.00 0.00 0.00 1.86 -0.13 43 0 1,193 0
29JUN26 77.50 C 1.98 1.98 1.98 1.46 -0.11 43 15 846 -15
29JUN26 80.00 C 1.66 1.66 1.66 1.14 -0.09 43 20 561 0
29JUN26 82.50 C 1.41 1.41 1.41 0.88 -0.08 43 20 90 0
29JUN26 85.00 C 1.22 1.23 1.22 0.68 -0.07 43 50 236 +16
29JUN26 87.50 C 0.00 0.00 0.00 0.52 -0.06 43 0 230 0
29JUN26 90.00 C 0.88 0.88 0.88 0.40 -0.05 43 1 1,422 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.30 -0.04 43 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 199 0
29JUN26 97.50 C 0.58 0.58 0.58 0.17 -0.03 43 3 45 -3
29JUN26 100.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 320 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 54 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 22 0
29JUN26 110.00 C 0.31 0.32 0.31 0.04 -0.01 43 4 49 -3
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 3 0
29JUN26 115.00 C 0.26 0.26 0.26 0.02 -0.01 42 1 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 120.00 C 0.21 0.21 0.21 0.01 0.00 42 1 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 0.18 0.18 0.18 0.01 0.00 45 2 47 -2
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 22.77 -0.14 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.86 -0.17 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.93 -0.24 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.10 -0.16 41 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 19.25 -0.17 41 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.40 -0.20 41 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 17.57 -0.22 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.83 -0.19 41 0 9 0
29SEP26 48.00 C 0.00 0.00 0.00 16.07 -0.21 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.34 -0.21 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.62 -0.21 41 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 12.92 -0.21 41 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 11.41 -0.28 42 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 10.08 -0.26 42 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 8.99 -0.18 43 0 111 0
29SEP26 62.50 C 0.00 0.00 0.00 7.96 -0.19 44 0 20 0
29SEP26 65.00 C 7.10 7.10 7.10 7.08 -0.19 45 1 567 +1
29SEP26 67.50 C 0.00 0.00 0.00 6.15 -0.28 44 0 297 0
29SEP26 70.00 C 0.00 0.00 0.00 5.32 -0.28 44 1 603 0
29SEP26 72.50 C 0.00 0.00 0.00 4.60 -0.26 44 0 1,011 0
29SEP26 75.00 C 4.69 4.69 4.69 3.96 -0.25 44 1 131 0
29SEP26 77.50 C 0.00 0.00 0.00 3.41 -0.23 44 0 88 0
29SEP26 80.00 C 0.00 0.00 0.00 2.92 -0.22 44 0 2,402 0
29SEP26 82.50 C 0.00 0.00 0.00 2.50 -0.21 44 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.14 -0.19 44 0 76 0
29SEP26 87.50 C 2.77 2.77 2.71 1.83 -0.17 44 22 34 +8
29SEP26 90.00 C 0.00 0.00 0.00 1.56 -0.16 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.33 -0.15 44 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.13 -0.14 44 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 0.96 -0.12 44 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 0.82 -0.11 44 0 73 0
29SEP26 102.50 C 0.00 0.00 0.00 0.70 -0.09 44 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.59 -0.09 44 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 -0.08 44 0 8 0
29SEP26 110.00 C 1.36 1.36 1.36 0.43 -0.07 44 5 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.36 -0.06 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 -0.05 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 -0.05 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 23.56 -0.19 42 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 22.71 -0.19 42 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 21.89 -0.20 42 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.03 -0.15 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.27 -0.13 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.57 -0.19 42 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 18.82 -0.16 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.10 -0.21 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.42 -0.20 42 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 16.70 -0.15 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.10 -0.19 42 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 14.53 -0.23 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.20 -0.22 43 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 11.95 -0.21 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.84 -0.21 43 0 28 0
30DEC26 62.50 C 10.16 10.16 10.16 9.92 -0.12 44 1 42 0
30DEC26 65.00 C 9.50 9.50 9.50 9.05 -0.15 45 6 77 +6
30DEC26 67.50 C 0.00 0.00 0.00 8.13 -0.24 45 0 2 0
30DEC26 70.00 C 7.60 7.60 7.60 7.28 -0.23 45 2 615 0
30DEC26 72.50 C 0.00 0.00 0.00 6.51 -0.22 45 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 5.82 -0.21 45 0 28 0
30DEC26 77.50 C 0.00 0.00 0.00 5.20 -0.20 45 0 32 0
30DEC26 80.00 C 5.32 5.32 5.32 4.63 -0.20 44 1 12 -1
30DEC26 82.50 C 0.00 0.00 0.00 4.13 -0.19 44 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 3.68 -0.18 44 0 155 0
30DEC26 87.50 C 0.00 0.00 0.00 3.28 -0.17 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.92 -0.16 44 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 2.60 -0.15 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.31 -0.14 44 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.06 -0.13 44 0 6 0
30DEC26 100.00 C 0.00 0.00 0.00 1.83 -0.12 44 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 1.63 -0.11 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.45 -0.10 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.29 -0.10 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.15 -0.09 44 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.02 -0.09 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.91 -0.08 44 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 -0.07 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.72 -0.07 44 0 32 0
30MAR27 45.00 C 0.00 0.00 0.00 20.54 -0.16 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.88 -0.24 42 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 19.22 -0.24 42 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 18.57 -0.14 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.94 -0.25 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.30 -0.19 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.87 -0.16 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.57 -0.21 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.41 -0.18 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.03 -0.57 42 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 11.40 -0.25 44 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 10.53 -0.27 45 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 9.72 -0.27 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.86 -0.26 45 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 8.07 -0.26 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.35 -0.26 45 0 14 0
30MAR27 77.50 C 0.00 0.00 0.00 6.69 -0.25 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.09 -0.24 44 0 27 0
30MAR27 82.50 C 6.33 6.33 6.33 5.55 -0.23 44 2 2 +2
30MAR27 85.00 C 0.00 0.00 0.00 5.05 -0.22 44 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 4.59 -0.22 44 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 4.18 -0.20 44 0 19 0
TOTAL CALL 1,340 44,359 +598
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
20MAR26 57.50 P 0.09 0.09 0.05 0.03 -0.05 52 26 149 +10
20MAR26 60.00 P 0.28 0.48 0.27 0.29 -0.17 49 51 124 +7
20MAR26 62.50 P 1.22 1.70 1.22 1.40 -0.16 51 6 172 -1
20MAR26 65.00 P 0.00 0.00 0.00 3.48 +0.01 61 0 32 0
20MAR26 67.50 P 0.00 0.00 0.00 5.96 +0.11 88 0 19 0
20MAR26 70.00 P 0.00 0.00 0.00 8.48 +0.09 117 2 0 -2
20MAR26 72.50 P 0.00 0.00 0.00 10.97 +0.02 139 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 13.47 +0.01 162 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 15.97 +0.02 182 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 18.47 +0.05 202 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 20.97 +0.04 221 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 23.47 +0.07 240 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 25.97 +0.04 256 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
27MAR26 55.00 P 0.15 0.15 0.15 0.12 -0.03 48 1 5 +1
27MAR26 57.50 P 0.46 0.50 0.46 0.39 -0.10 46 13 16 +9
27MAR26 60.00 P 1.08 1.09 1.08 1.07 -0.12 47 2 17 0
27MAR26 62.50 P 0.00 0.00 0.00 2.29 -0.10 48 1 10 0
27MAR26 65.00 P 0.00 0.00 0.00 3.97 -0.11 48 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 6.22 +0.05 55 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 8.62 +0.11 65 2 2 +2
27MAR26 72.50 P 0.00 0.00 0.00 11.09 +0.09 75 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 13.56 +0.01 85 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 16.05 +0.01 94 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 18.60 +0.07 108 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 21.06 +0.07 115 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 23.61 +0.08 128 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 222 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 213 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 195 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 187 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 179 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 172 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 685 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 166 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 655 0
30MAR26 52.50 P 0.09 0.09 0.09 0.04 -0.01 45 2 364 +2
30MAR26 55.00 P 0.19 0.22 0.18 0.17 -0.02 45 41 936 -21
30MAR26 57.50 P 0.40 0.57 0.40 0.49 -0.07 44 316 665 -187
30MAR26 60.00 P 1.05 1.34 0.95 1.18 -0.12 43 88 1,227 -13
30MAR26 62.50 P 2.10 2.50 2.10 2.48 -0.02 46 7 1,365 -2
30MAR26 65.00 P 4.00 4.08 4.00 4.20 +0.03 48 3 1,375 -3
30MAR26 67.50 P 0.00 0.00 0.00 6.30 +0.07 51 0 518 0
30MAR26 70.00 P 8.10 8.10 8.10 8.66 +0.12 58 4 2,222 0
30MAR26 72.50 P 0.00 0.00 0.00 11.09 +0.08 66 1 307 -1
30MAR26 75.00 P 0.00 0.00 0.00 13.56 +0.01 74 0 161 0
30MAR26 77.50 P 0.00 0.00 0.00 16.05 +0.01 82 0 96 0
30MAR26 80.00 P 17.96 17.96 17.95 18.60 +0.07 94 22 48 -66
30MAR26 82.50 P 0.00 0.00 0.00 21.06 +0.07 100 0 42 -18
30MAR26 85.00 P 0.00 0.00 0.00 23.61 +0.08 111 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 26.03 +0.10 113 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 28.51 +0.11 118 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.00 -0.04 124 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.51 +0.14 132 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.01 +0.08 138 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.51 +0.15 144 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 41.01 +0.10 150 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 43.51 +0.15 155 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 46.02 +0.03 162 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.51 +0.10 166 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 51.01 +0.06 171 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.51 -0.03 176 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 56.01 -0.02 181 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 58.51 +0.04 186 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 61.06 +0.10 196 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 63.54 +0.02 199 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 66.03 +0.06 202 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 68.55 +0.02 209 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 71.01 +0.12 209 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 73.56 +0.11 218 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 76.01 +0.04 216 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 78.54 +0.09 225 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 14 0
29APR26 47.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 29 0
29APR26 49.00 P 0.20 0.20 0.20 0.18 -0.02 42 10 28 +5
29APR26 50.00 P 0.25 0.28 0.23 0.25 -0.03 42 17 102 +12
29APR26 52.50 P 0.51 0.51 0.45 0.50 -0.08 41 11 494 +4
29APR26 55.00 P 0.87 1.04 0.85 0.94 -0.08 41 10 218 -3
29APR26 57.50 P 1.41 1.65 1.41 1.62 -0.11 41 23 372 +15
29APR26 60.00 P 2.40 2.66 2.40 2.57 -0.19 41 28 752 -1
29APR26 62.50 P 3.80 3.80 3.78 3.95 -0.10 43 4 331 +1
29APR26 65.00 P 5.52 5.52 5.52 5.53 -0.07 43 12 567 0
29APR26 67.50 P 7.10 7.10 7.10 7.40 +0.01 45 4 491 +4
29APR26 70.00 P 0.00 0.00 0.00 9.44 +0.04 46 0 500 0
29APR26 72.50 P 0.00 0.00 0.00 11.52 -0.06 46 1 382 0
29APR26 75.00 P 0.00 0.00 0.00 13.78 -0.09 47 0 1,082 0
29APR26 77.50 P 0.00 0.00 0.00 16.24 -0.05 52 0 112 0
29APR26 80.00 P 0.00 0.00 0.00 18.61 -0.06 53 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 21.06 -0.03 56 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 23.61 +0.08 62 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 26.03 +0.10 64 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 28.53 +0.12 68 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.03 -0.01 71 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.58 +0.09 77 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.02 +0.02 78 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.53 +0.07 82 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.05 +0.11 86 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.52 +0.08 88 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 46.05 +0.04 93 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.52 +0.02 95 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 51.03 +0.08 98 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 53.54 0.00 102 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 56.07 +0.04 106 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 58.52 -0.02 106 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 61.08 +0.12 112 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 63.54 +0.02 112 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 66.05 +0.06 115 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 68.57 +0.03 119 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 71.07 +0.08 121 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 73.57 +0.12 123 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 76.05 +0.04 125 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 78.54 +0.05 126 0 0 0
28MAY26 45.00 P 0.24 0.24 0.24 0.20 -0.02 43 2 5 +2
28MAY26 46.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.54 -0.06 43 0 34 0
28MAY26 50.00 P 0.00 0.00 0.00 0.67 -0.06 42 0 65 0
28MAY26 52.50 P 1.06 1.06 1.06 1.11 -0.06 42 1 257 +1
28MAY26 55.00 P 1.66 1.66 1.66 1.73 -0.07 42 1 294 +1
28MAY26 57.50 P 2.53 2.53 2.46 2.56 -0.11 42 11 346 +7
28MAY26 60.00 P 3.55 3.68 3.55 3.68 -0.19 43 8 193 +8
28MAY26 62.50 P 0.00 0.00 0.00 5.01 -0.13 43 0 573 0
28MAY26 65.00 P 0.00 0.00 0.00 6.55 -0.17 43 0 448 0
28MAY26 67.50 P 0.00 0.00 0.00 8.30 -0.13 44 0 184 0
28MAY26 70.00 P 0.00 0.00 0.00 10.31 +0.01 46 0 283 0
28MAY26 72.50 P 0.00 0.00 0.00 12.36 +0.03 47 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 14.53 +0.04 48 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 16.76 +0.01 50 0 39 0
28MAY26 80.00 P 18.35 18.35 18.35 19.00 -0.06 50 15 30 +15
28MAY26 82.50 P 0.00 0.00 0.00 21.39 -0.03 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.70 +0.02 52 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 26.22 -0.01 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.61 +0.08 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.10 +0.06 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.58 +0.04 62 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.09 +0.09 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.57 +0.06 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.05 +0.05 69 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 43.52 +0.04 71 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 46.05 0.00 74 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 48.55 0.00 77 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 51.04 +0.03 79 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 53.54 0.00 81 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 56.07 +0.02 84 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 58.52 -0.02 85 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 61.08 +0.03 89 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 63.54 -0.01 90 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 45 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 0.00 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.36 -0.02 43 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 73 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 -0.06 42 0 73 0
29JUN26 47.00 P 0.00 0.00 0.00 0.65 -0.07 43 0 65 0
29JUN26 48.00 P 0.80 0.80 0.80 0.79 -0.09 42 15 129 +15
29JUN26 49.00 P 0.00 0.00 0.00 0.94 -0.10 42 0 225 0
29JUN26 50.00 P 0.00 0.00 0.00 1.14 -0.09 42 0 808 0
29JUN26 52.50 P 1.55 1.59 1.55 1.71 -0.05 42 23 392 +3
29JUN26 55.00 P 2.30 2.41 2.27 2.45 -0.06 42 6 517 +6
29JUN26 57.50 P 3.23 3.23 3.23 3.36 -0.11 42 15 410 0
29JUN26 60.00 P 0.00 0.00 0.00 4.48 -0.22 42 0 523 0
29JUN26 62.50 P 5.91 5.91 5.91 5.88 -0.19 43 1 624 0
29JUN26 65.00 P 0.00 0.00 0.00 7.44 -0.15 43 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 9.24 -0.03 45 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 11.09 0.00 45 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 13.06 +0.02 46 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 15.14 +0.04 47 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 17.28 +0.01 48 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 19.57 +0.05 50 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 21.83 -0.01 50 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 24.14 -0.08 51 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 26.51 -0.11 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.84 -0.14 53 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 31.28 -0.08 55 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 33.70 -0.07 56 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 36.14 -0.01 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.57 -0.02 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.05 +0.05 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.54 +0.06 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.10 +0.05 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.55 0.00 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.04 +0.03 68 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 53.54 0.00 69 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 56.07 +0.02 72 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 58.52 -0.02 73 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 61.08 +0.03 76 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.56 +0.01 77 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.07 +0.03 79 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.57 +0.03 81 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 71.07 +0.08 83 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.57 +0.12 85 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.05 +0.04 86 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.56 +0.07 87 0 0 0
29SEP26 40.00 P 0.53 0.53 0.53 0.57 -0.06 43 1 22 0
29SEP26 41.00 P 0.61 0.61 0.61 0.69 -0.05 43 1 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.80 -0.07 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.96 -0.07 43 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.12 -0.07 43 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 1.29 -0.08 43 0 58 0
29SEP26 46.00 P 0.00 0.00 0.00 1.49 -0.09 43 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.70 -0.09 43 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.93 -0.10 43 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 2.20 -0.11 43 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 2.47 -0.11 43 0 293 0
29SEP26 52.50 P 0.00 0.00 0.00 3.26 -0.12 43 0 750 0
29SEP26 55.00 P 0.00 0.00 0.00 4.16 -0.13 43 0 439 0
29SEP26 57.50 P 0.00 0.00 0.00 5.20 -0.13 42 0 470 0
29SEP26 60.00 P 6.40 6.40 6.40 6.46 -0.13 43 1 175 +1
29SEP26 62.50 P 0.00 0.00 0.00 7.86 -0.20 43 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 9.51 -0.16 44 0 249 0
29SEP26 67.50 P 0.00 0.00 0.00 11.16 -0.24 44 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 13.02 -0.12 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 14.89 -0.10 46 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 16.80 -0.09 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 18.85 -0.07 47 0 14 0
29SEP26 80.00 P 20.83 20.83 20.83 20.92 -0.06 47 1 41 0
29SEP26 82.50 P 0.00 0.00 0.00 23.11 -0.03 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 25.31 -0.03 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.61 0.00 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 29.93 +0.01 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 32.31 +0.04 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 34.68 +0.01 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 37.03 +0.02 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.43 +0.05 56 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 41.82 +0.06 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.13 +0.01 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.47 -0.05 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.88 -0.07 57 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 51.42 +0.09 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.83 +0.09 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.27 +0.14 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.67 -0.01 60 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.16 -0.04 43 0 36 0
30DEC26 41.00 P 0.00 0.00 0.00 1.32 -0.05 43 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.50 -0.06 43 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 1.72 -0.06 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.94 -0.05 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.15 -0.07 43 0 33 0
30DEC26 46.00 P 2.10 2.10 2.10 2.43 -0.06 43 1 14 0
30DEC26 47.00 P 0.00 0.00 0.00 2.71 -0.06 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.98 -0.07 43 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.28 -0.08 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.63 -0.07 43 0 217 0
30DEC26 52.50 P 4.12 4.20 4.12 4.50 -0.08 43 19 79 +15
30DEC26 55.00 P 0.00 0.00 0.00 5.54 -0.08 43 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.64 -0.08 43 0 82 0
30DEC26 60.00 P 0.00 0.00 0.00 7.91 -0.11 43 0 161 0
30DEC26 62.50 P 0.00 0.00 0.00 9.42 -0.11 44 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 11.03 -0.12 44 0 51 0
30DEC26 67.50 P 0.00 0.00 0.00 12.74 -0.13 45 0 46 0
30DEC26 70.00 P 14.51 14.51 14.51 14.54 -0.12 45 15 683 +15
30DEC26 72.50 P 0.00 0.00 0.00 16.38 -0.05 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 18.28 -0.05 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 20.19 -0.05 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 22.22 -0.03 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 24.30 -0.02 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.41 0.00 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.61 +0.01 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 30.83 +0.01 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.10 +0.04 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.40 +0.02 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 37.73 +0.02 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.08 +0.01 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.45 +0.09 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.83 +0.11 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.10 -0.02 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.53 +0.04 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.94 -0.04 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.45 +0.08 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.86 +0.04 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.29 +0.06 59 0 16 0
30MAR27 45.00 P 2.53 2.53 2.53 2.93 -0.08 43 1 8 -1
30MAR27 46.00 P 0.00 0.00 0.00 3.21 -0.09 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.50 -0.08 43 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 3.84 -0.10 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.20 -0.09 43 0 1 0
30MAR27 50.00 P 4.12 4.12 4.12 4.55 -0.10 43 1 8 +1
30MAR27 52.50 P 0.00 0.00 0.00 5.51 -0.10 43 0 25 0
30MAR27 55.00 P 0.00 0.00 0.00 6.58 -0.11 43 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 7.74 -0.11 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.07 -0.10 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 10.59 -0.08 43 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 12.21 -0.07 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 13.92 -0.09 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 15.71 -0.07 45 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 17.55 -0.11 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.40 -0.08 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.32 -0.08 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.25 -0.08 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 25.29 -0.05 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.37 -0.05 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.47 -0.05 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.64 -0.02 48 0 0 0
TOTAL PUT 847 39,583 -157
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 56.95
30MAR26 42.00 C 0.00 0.00 0.00 14.99 -0.50 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.99 -0.50 55 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 12.99 -0.50 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.99 -0.50 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.99 -0.50 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.99 -0.51 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.00 -0.51 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.02 -0.50 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 7.04 -0.74 39 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 4.68 -0.59 36 0 35 0
30MAR26 55.00 C 3.28 3.28 2.89 2.73 -0.50 37 65 351 +35
30MAR26 57.50 C 1.70 1.76 1.45 1.37 -0.37 38 76 715 -29
30MAR26 60.00 C 0.88 0.88 0.60 0.60 -0.23 40 66 847 +20
30MAR26 62.50 C 0.35 0.39 0.28 0.21 -0.12 40 61 989 +3
30MAR26 65.00 C 0.18 0.18 0.14 0.06 -0.05 39 29 943 +11
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 838 0
30MAR26 70.00 C 0.05 0.05 0.05 0.01 0.00 45 15 1,755 +6
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 329 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 15.10 -0.69 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.13 -0.74 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.17 -0.69 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.23 -0.73 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.45 -0.56 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.54 -0.62 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.49 -0.50 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.64 -0.49 42 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 7.91 -0.39 44 0 86 0
29APR26 52.50 C 6.50 6.50 6.09 5.99 -0.47 42 34 246 +32
29APR26 55.00 C 0.00 0.00 0.00 4.34 -0.43 41 0 124 0
29APR26 57.50 C 3.00 3.00 3.00 3.05 -0.37 41 1 549 -1
29APR26 60.00 C 2.08 2.08 2.08 2.12 -0.28 42 1 290 0
29APR26 62.50 C 1.64 1.64 1.64 1.40 -0.25 42 15 442 0
29APR26 65.00 C 1.16 1.16 1.00 0.88 -0.20 42 24 540 +1
29APR26 67.50 C 0.68 0.68 0.68 0.54 -0.14 42 1 249 0
29APR26 70.00 C 0.49 0.50 0.49 0.32 -0.10 42 2 317 +2
29APR26 72.50 C 0.31 0.31 0.31 0.18 -0.07 42 18 401 +15
29APR26 75.00 C 0.23 0.23 0.22 0.10 -0.05 42 8 257 0
29APR26 77.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 137 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 114 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.42 -0.58 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.48 -0.58 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.80 -0.22 50 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.89 -0.23 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.01 -0.22 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.07 -0.29 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.30 -0.37 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.29 -0.46 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.74 -0.25 44 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 6.68 -0.52 40 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 5.18 -0.45 40 0 37 0
28MAY26 57.50 C 0.00 0.00 0.00 3.97 -0.34 40 0 65 0
28MAY26 60.00 C 3.28 3.28 2.97 2.98 -0.30 41 4 218 +1
28MAY26 62.50 C 2.22 2.22 2.22 2.20 -0.27 41 20 119 0
28MAY26 65.00 C 0.00 0.00 0.00 1.61 -0.24 41 0 162 0
28MAY26 67.50 C 0.00 0.00 0.00 1.20 -0.17 42 0 144 0
28MAY26 70.00 C 0.00 0.00 0.00 0.85 -0.12 42 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 0.59 -0.09 42 0 120 0
28MAY26 75.00 C 0.50 0.51 0.50 0.40 -0.07 42 30 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.27 -0.06 42 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.79 -0.54 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.88 -0.52 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.00 -0.51 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.12 -0.51 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.27 -0.52 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.46 -0.47 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.67 -0.46 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.68 -0.77 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.04 -0.39 42 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 7.31 -0.49 41 0 196 0
29JUN26 55.00 C 6.04 6.04 5.81 5.87 -0.47 41 17 154 -2
29JUN26 57.50 C 4.80 4.80 4.78 4.68 -0.42 41 49 96 +46
29JUN26 60.00 C 4.10 4.10 3.74 3.73 -0.34 41 4 300 +4
29JUN26 62.50 C 0.00 0.00 0.00 2.90 -0.35 41 0 135 0
29JUN26 65.00 C 0.00 0.00 0.00 2.28 -0.24 42 0 711 0
29JUN26 67.50 C 1.94 1.94 1.94 1.73 -0.22 42 10 66 +10
29JUN26 70.00 C 1.46 1.46 1.46 1.31 -0.18 42 2 2,100 0
29JUN26 72.50 C 1.17 1.17 1.16 0.98 -0.15 41 80 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.73 -0.11 41 0 1,198 0
29JUN26 77.50 C 0.00 0.00 0.00 0.54 -0.09 42 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.39 -0.08 41 0 632 0
29JUN26 82.50 C 0.00 0.00 0.00 0.29 -0.06 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 16.58 -0.58 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.83 -0.48 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.00 -0.50 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.29 -0.47 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.58 -0.58 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.88 -0.58 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.23 -0.54 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.59 -0.52 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.67 -0.81 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.31 -0.53 43 0 14 0
29SEP26 55.00 C 8.28 8.28 8.04 8.03 -0.50 43 134 148 +87
29SEP26 57.50 C 7.16 7.16 7.02 6.90 -0.43 43 35 49 +35
29SEP26 60.00 C 0.00 0.00 0.00 5.92 -0.39 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 5.11 -0.38 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 4.39 -0.32 43 0 1,533 0
29SEP26 67.50 C 3.80 3.80 3.80 3.71 -0.38 43 15 346 +3
29SEP26 70.00 C 3.37 3.37 3.37 3.15 -0.32 43 15 64 +15
29SEP26 72.50 C 2.91 2.91 2.79 2.62 -0.33 43 30 90 +30
29SEP26 75.00 C 0.00 0.00 0.00 2.23 -0.27 43 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.85 -0.26 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.56 -0.22 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.29 -0.21 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.06 -0.16 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.86 -0.17 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.73 -0.13 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.60 -0.13 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.50 -0.10 42 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.35 -0.09 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.30 -0.06 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 17.76 -0.55 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.08 -0.46 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.37 -0.44 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.69 -0.47 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.03 -0.48 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.37 -0.50 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.75 -0.47 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.16 -0.44 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.15 -0.88 42 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.97 -0.51 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.76 -0.49 43 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 8.66 -0.44 43 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 7.69 -0.04 43 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 6.83 -0.18 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 6.07 -0.37 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 5.40 -0.28 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.80 -0.23 44 0 44 0
30DEC26 72.50 C 4.48 4.48 4.48 4.23 -0.18 44 1 27 0
30DEC26 75.00 C 0.00 0.00 0.00 3.72 -0.19 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.25 -0.16 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.88 -0.15 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.50 -0.15 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.15 -0.11 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.89 -0.11 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.63 -0.11 43 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 18.85 -0.52 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.19 -0.50 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.55 -0.53 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.90 -0.55 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.27 -0.55 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.64 -0.54 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.08 -0.49 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.39 -0.65 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.84 -0.65 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.38 -0.54 44 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 11.23 -0.50 44 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 10.10 -0.54 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.15 -0.50 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.34 -0.44 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.56 -0.42 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.85 -0.40 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.19 -0.41 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.57 -0.40 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.02 -0.34 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.54 -0.34 44 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 4.05 -0.34 44 0 0 0
TOTAL CALL 862 27,299 +324
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 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 48 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 271 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 41 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 546 0
30MAR26 52.50 P 0.27 0.27 0.27 0.25 0.00 39 2 831 -1
30MAR26 55.00 P 0.69 0.85 0.69 0.82 +0.05 40 56 620 +14
30MAR26 57.50 P 1.92 1.92 1.92 1.93 +0.17 40 2 986 +2
30MAR26 60.00 P 0.00 0.00 0.00 3.66 +0.28 41 0 1,062 0
30MAR26 62.50 P 0.00 0.00 0.00 5.71 +0.38 39 0 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 8.08 +0.46 39 0 607 0
30MAR26 67.50 P 0.00 0.00 0.00 10.55 +0.49 0 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 13.19 +0.48 70 0 1,354 0
30MAR26 72.50 P 0.00 0.00 0.00 15.69 +0.58 79 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 18.19 +0.59 87 0 0 0
30MAR26 77.50 P 20.71 20.71 20.71 20.71 +0.50 98 4 329 0
30MAR26 80.00 P 0.00 0.00 0.00 23.19 +0.58 104 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.69 +0.58 111 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.19 +0.58 118 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.69 +0.58 125 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.19 +0.58 131 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.69 +0.58 138 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 38.19 +0.58 144 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.69 +0.58 150 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 43.19 +0.58 156 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.69 +0.58 162 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 48.19 +0.48 167 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.69 +0.58 172 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 53.19 +0.48 177 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.69 +0.48 182 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 58.19 +0.55 187 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.69 +0.55 191 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.07 0.00 42 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.10 0.00 42 0 26 0
29APR26 45.00 P 0.27 0.29 0.27 0.15 0.00 42 5 46 0
29APR26 46.00 P 0.31 0.31 0.31 0.21 0.00 42 8 65 0
29APR26 47.00 P 0.43 0.43 0.43 0.30 0.00 42 8 77 +2
29APR26 48.00 P 0.00 0.00 0.00 0.41 0.00 42 0 122 0
29APR26 49.00 P 0.68 0.68 0.68 0.56 +0.01 42 4 173 0
29APR26 50.00 P 0.78 0.82 0.78 0.74 +0.01 42 63 650 -12
29APR26 52.50 P 1.40 1.40 1.32 1.37 +0.04 42 11 643 +11
29APR26 55.00 P 2.02 2.30 2.02 2.27 +0.12 42 33 1,121 +29
29APR26 57.50 P 3.49 3.49 3.49 3.47 +0.15 42 1 438 +1
29APR26 60.00 P 4.98 4.98 4.98 5.04 +0.22 42 10 3,670 +10
29APR26 62.50 P 0.00 0.00 0.00 6.85 +0.36 43 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.87 +0.43 43 0 122 0
29APR26 67.50 P 0.00 0.00 0.00 11.05 +0.53 44 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.51 +0.56 50 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 15.71 +0.46 46 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 18.27 +0.67 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.74 +0.53 57 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 23.21 +0.60 60 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.69 +0.58 63 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.19 +0.58 67 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.69 +0.58 71 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.19 +0.58 75 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.71 +0.60 80 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.24 +0.63 85 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.69 +0.58 85 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.21 +0.60 90 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.71 +0.60 93 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.19 +0.48 95 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.69 +0.58 98 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.19 +0.48 101 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.18 0.00 42 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 41 0
28MAY26 45.00 P 0.00 0.00 0.00 0.44 +0.01 42 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 0.57 +0.02 42 0 139 0
28MAY26 47.00 P 0.86 0.86 0.86 0.73 +0.03 42 15 193 +15
28MAY26 48.00 P 0.00 0.00 0.00 0.92 +0.04 42 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 1.13 +0.04 42 0 59 0
28MAY26 50.00 P 1.42 1.42 1.42 1.39 +0.06 42 1 197 +1
28MAY26 52.50 P 0.00 0.00 0.00 2.18 +0.09 42 0 236 0
28MAY26 55.00 P 3.06 3.06 3.06 3.21 +0.13 43 4 656 0
28MAY26 57.50 P 4.34 4.34 4.34 4.49 +0.19 43 30 401 +30
28MAY26 60.00 P 5.90 5.90 5.90 5.96 +0.18 43 30 236 +30
28MAY26 62.50 P 0.00 0.00 0.00 7.35 +0.06 39 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 9.21 +0.09 39 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 11.58 +0.15 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.75 +0.26 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.02 +0.33 44 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 18.33 +0.38 44 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 20.74 +0.23 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.32 +0.42 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.75 +0.43 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.19 +0.44 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 0.00 41 0 30 0
29JUN26 43.00 P 0.70 0.70 0.70 0.56 +0.01 42 6 8 +6
29JUN26 44.00 P 0.00 0.00 0.00 0.71 +0.02 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.86 +0.01 42 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 1.07 +0.03 42 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 1.28 +0.03 42 0 161 0
29JUN26 48.00 P 1.60 1.60 1.60 1.54 +0.04 42 2 99 -2
29JUN26 49.00 P 0.00 0.00 0.00 1.82 +0.05 42 0 299 0
29JUN26 50.00 P 0.00 0.00 0.00 2.03 -0.03 41 0 312 0
29JUN26 52.50 P 2.99 2.99 2.99 2.99 +0.06 41 1 302 +1
29JUN26 55.00 P 0.00 0.00 0.00 4.00 +0.03 40 0 490 0
29JUN26 57.50 P 5.20 5.20 5.19 5.41 +0.17 41 105 907 0
29JUN26 60.00 P 0.00 0.00 0.00 6.87 +0.16 41 0 3,211 0
29JUN26 62.50 P 0.00 0.00 0.00 8.36 -0.01 39 0 718 0
29JUN26 65.00 P 10.35 10.35 10.35 10.29 +0.20 40 1 901 -1
29JUN26 67.50 P 0.00 0.00 0.00 12.60 +0.12 43 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 14.58 +0.22 42 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.77 +0.24 42 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 19.01 +0.52 42 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.32 +0.50 43 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.65 +0.45 43 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 26.03 +0.47 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.43 +0.48 43 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 30.86 +0.50 43 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 33.28 +0.50 42 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.72 +0.50 41 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.24 +0.57 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.69 +0.56 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.21 +0.43 49 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.71 +0.60 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.19 +0.48 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.69 +0.45 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.19 +0.48 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.69 +0.48 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.37 -0.03 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.59 -0.03 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.83 -0.02 43 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.09 -0.02 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.40 +0.02 43 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.69 +0.04 43 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.04 +0.01 43 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 3.39 +0.06 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.59 -0.10 42 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 4.68 -0.04 42 0 257 0
29SEP26 55.00 P 5.96 5.96 5.93 6.03 +0.13 43 16 302 0
29SEP26 57.50 P 0.00 0.00 0.00 7.33 +0.03 42 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 8.93 +0.14 43 0 911 0
29SEP26 62.50 P 0.00 0.00 0.00 10.53 +0.14 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.83 -0.29 40 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 14.13 +0.33 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.07 +0.33 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.09 +0.38 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.18 +0.40 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.36 +0.42 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.53 +0.46 43 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 26.76 +0.44 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 29.08 +0.50 44 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 31.40 +0.53 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.75 +0.46 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.13 +0.48 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.52 +0.48 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.92 +0.61 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.33 +0.55 43 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.77 +0.51 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.21 +0.50 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.69 +0.45 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.19 +0.48 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.69 +0.48 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.25 +0.06 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.51 +0.02 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.79 +0.01 43 0 2 0
30DEC26 45.00 P 3.14 3.14 3.14 3.14 +0.06 44 1 17 +1
30DEC26 46.00 P 0.00 0.00 0.00 3.46 +0.02 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.82 +0.05 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.14 -0.03 43 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.55 +0.02 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.93 -0.01 43 0 154 0
30DEC26 52.50 P 0.00 0.00 0.00 5.99 -0.04 42 0 69 0
30DEC26 55.00 P 0.00 0.00 0.00 7.29 +0.05 43 0 810 0
30DEC26 57.50 P 0.00 0.00 0.00 8.73 +0.29 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.20 +0.09 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 11.84 +0.13 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.58 +0.15 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 15.31 +0.24 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.20 +0.34 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.15 +0.32 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.16 +0.29 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.22 +0.39 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.33 +0.48 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.49 +0.43 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.69 +0.45 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.93 +0.46 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.20 +0.47 43 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.04 +0.02 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.34 -0.01 44 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.68 +0.01 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.03 +0.03 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.38 +0.05 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.75 -0.08 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.13 -0.15 43 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.53 -0.20 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.96 -0.22 43 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 7.14 -0.10 43 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 8.43 +0.06 43 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 9.83 +0.04 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.37 +0.13 43 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.96 +0.11 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 14.68 +0.14 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.39 +0.27 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.22 +0.22 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.12 +0.24 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.09 +0.26 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.08 +0.26 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.14 +0.37 43 0 0 0
TOTAL PUT 419 36,974 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 21.06
30MAR26 12.50 C 0.00 0.00 0.00 8.58 -0.11 119 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.08 -0.11 110 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.58 -0.10 102 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.08 -0.10 94 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.58 -0.10 86 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.09 -0.09 88 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.58 -0.11 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.08 -0.11 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.57 -0.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.07 -0.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.57 -0.13 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.08 -0.12 37 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.58 -0.12 31 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.09 -0.12 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.57 -0.11 0 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.15 -0.14 27 0 468 0
30MAR26 21.00 C 0.00 0.00 0.00 0.51 -0.07 30 0 660 0
30MAR26 22.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 234 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.12 -0.13 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.62 -0.14 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.15 -0.11 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.65 -0.13 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.12 -0.16 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.63 -0.12 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.15 -0.12 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.69 -0.11 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.25 -0.10 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.84 -0.10 28 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.51 -0.05 30 0 452 0
29APR26 21.00 C 0.77 0.77 0.77 0.87 -0.06 28 1 202 +1
29APR26 22.00 C 0.00 0.00 0.00 0.47 -0.04 28 0 196 0
29APR26 23.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 63 0
29APR26 24.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.15 -0.17 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.67 -0.21 29 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.20 -0.20 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.70 -0.23 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.24 -0.12 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.80 -0.11 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.39 -0.10 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.01 -0.10 27 0 90 0
28MAY26 20.00 C 0.00 0.00 0.00 1.71 -0.09 28 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 1.09 -0.06 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.68 -0.03 27 0 120 0
28MAY26 23.00 C 0.00 0.00 0.00 0.39 -0.03 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 147 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.63 -0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.16 -0.19 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.67 -0.17 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.18 -0.19 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.70 -0.18 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.21 -0.17 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.74 -0.16 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.26 -0.16 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.75 -0.18 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.30 -0.11 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.88 -0.10 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.48 -0.09 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.11 -0.08 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.78 -0.07 27 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.24 -0.06 28 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.80 -0.05 27 0 228 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 -0.03 27 0 60 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.69 -0.15 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.19 -0.16 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.69 -0.15 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.21 -0.16 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.73 -0.15 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.26 -0.12 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.80 -0.11 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.35 -0.10 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.80 -0.13 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.37 -0.11 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.98 -0.10 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 -0.09 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.26 -0.09 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.95 -0.09 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.47 -0.06 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.06 -0.05 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 -0.04 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.23 -0.14 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.77 -0.11 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.31 -0.11 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.86 -0.11 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.42 -0.09 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.86 -0.13 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.43 -0.17 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.12 -0.20 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.80 -0.17 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.48 -0.08 25 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.20 -0.08 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.77 -0.05 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 -0.04 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.05 -0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 -0.03 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 -0.03 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 0.00 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.35 -0.15 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.96 -0.09 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.54 -0.10 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.01 -0.11 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.68 -0.19 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.33 -0.19 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.00 -0.20 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 -0.17 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.47 -0.16 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.07 -0.03 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 -0.02 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 -0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.05 -0.04 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 -0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
TOTAL CALL 1 6,122 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 168 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 284 0
30MAR26 21.00 P 0.00 0.00 0.00 0.43 +0.03 30 0 309 0
30MAR26 22.00 P 1.24 1.24 1.24 1.10 +0.07 32 15 127 +7
30MAR26 23.00 P 0.00 0.00 0.00 1.96 +0.11 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.94 +0.12 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.94 +0.11 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.94 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.94 +0.12 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.94 +0.12 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.94 +0.12 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.94 +0.12 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 36 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 28 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 0.00 28 0 17 0
29APR26 18.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 165 0
29APR26 19.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 101 0
29APR26 19.50 P 0.26 0.26 0.26 0.22 +0.02 28 4 133 +4
29APR26 20.00 P 0.35 0.36 0.35 0.36 +0.03 28 7 324 +3
29APR26 21.00 P 0.00 0.00 0.00 0.74 +0.04 28 0 311 0
29APR26 22.00 P 0.00 0.00 0.00 1.36 +0.08 28 0 113 0
29APR26 23.00 P 0.00 0.00 0.00 2.10 +0.09 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.99 +0.11 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.94 +0.11 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.95 +0.12 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.95 +0.13 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.95 +0.13 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.95 +0.13 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.95 +0.13 53 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.95 +0.13 57 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 0.06 +0.01 27 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.37 +0.03 27 0 8 0
28MAY26 20.00 P 0.60 0.60 0.60 0.52 +0.03 27 5 170 +5
28MAY26 21.00 P 0.00 0.00 0.00 0.92 +0.04 26 0 140 0
28MAY26 22.00 P 0.00 0.00 0.00 1.52 +0.11 27 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.23 +0.07 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.06 +0.10 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.01 +0.17 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.02 +0.19 35 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.02 +0.20 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.02 +0.20 44 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.02 +0.20 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.02 +0.20 52 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.02 +0.20 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.43 +0.03 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.58 +0.03 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.74 +0.02 26 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 0.95 +0.05 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.47 +0.07 26 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.13 +0.08 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.95 +0.11 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.79 +0.11 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.64 +0.12 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.61 +0.15 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.57 +0.16 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.53 +0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.53 +0.19 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.50 +0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.49 +0.16 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 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 0.00 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.03 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 +0.02 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 +0.02 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 +0.05 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 +0.05 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.55 +0.08 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.29 +0.09 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.11 +0.33 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.99 +0.20 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.72 +0.07 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.65 +0.08 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.60 +0.09 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.61 +0.15 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.56 +0.12 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.55 +0.13 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 +0.02 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 +0.03 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 +0.03 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.30 +0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 +0.04 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.02 +0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.65 +0.06 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.48 +0.28 27 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.26 +0.32 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.11 +0.32 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.95 +0.20 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.71 +0.07 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.64 +0.08 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.61 +0.13 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.57 +0.11 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.55 +0.12 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 +0.02 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 +0.01 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 +0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.48 +0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 +0.04 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.80 +0.02 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.63 +0.27 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.38 +0.31 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.20 +0.37 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.06 +0.22 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.80 +0.10 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.69 +0.09 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.61 +0.08 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.57 +0.11 22 0 0 0
TOTAL PUT 31 5,998 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.17
30MAR26 0.55 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.32 -0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.27 -0.04 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.22 -0.05 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.18 -0.04 75 0 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.13 -0.05 58 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.10 -0.04 70 0 501 -30
30MAR26 1.15 C 0.00 0.00 0.00 0.07 -0.03 70 0 121 0
30MAR26 1.20 C 0.00 0.00 0.00 0.04 -0.04 62 0 205 0
30MAR26 1.25 C 0.00 0.00 0.00 0.03 -0.03 70 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.02 -0.03 73 0 554 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 -0.02 68 0 473 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 -0.01 80 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 91 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,882 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 110 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 119 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 128 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 136 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 144 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 151 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 158 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 165 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 172 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 178 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 190 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 201 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 212 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 231 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 240 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 257 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 273 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 280 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 287 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.27 -0.05 73 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.24 -0.05 72 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 -0.06 70 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 -0.05 72 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 -0.05 72 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 -0.05 72 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 -0.05 71 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 -0.04 73 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 -0.05 70 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 -0.04 71 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 -0.04 71 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 -0.04 71 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 -0.04 70 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 -0.04 69 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 -0.04 67 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 -0.04 64 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 -0.04 60 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
TOTAL CALL 0 11,586 -30
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 241 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 0.00 193 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 172 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 151 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 132 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 113 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 95 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 510 0
30MAR26 1.05 P 0.02 0.02 0.02 0.02 0.00 78 5 246 -5
30MAR26 1.10 P 0.03 0.03 0.03 0.03 0.00 71 10 1,122 -10
30MAR26 1.15 P 0.00 0.00 0.00 0.06 +0.01 83 0 1,111 0
30MAR26 1.20 P 0.00 0.00 0.00 0.08 +0.01 75 0 477 0
30MAR26 1.25 P 0.00 0.00 0.00 0.12 +0.02 84 0 184 0
30MAR26 1.30 P 0.00 0.00 0.00 0.15 +0.02 74 0 523 0
30MAR26 1.35 P 0.00 0.00 0.00 0.19 +0.03 70 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 +0.03 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 +0.03 0 0 11 0
30MAR26 1.50 P 0.36 0.36 0.36 0.33 +0.04 0 2 752 -2
30MAR26 1.55 P 0.00 0.00 0.00 0.38 +0.04 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 +0.04 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 +0.04 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 +0.04 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.63 +0.04 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.68 +0.04 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.73 +0.04 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 +0.04 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.13 +0.04 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.23 +0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.03 +0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 -0.01 71 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 -0.01 70 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.14 -0.01 73 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.16 -0.01 71 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 -0.01 71 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 -0.01 71 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 0.00 74 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 0.00 72 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 0.00 74 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 0.00 71 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 0.00 71 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 0.00 71 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 0.00 70 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 +0.01 74 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 +0.01 72 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 +0.01 70 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 +0.01 73 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 +0.01 69 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 +0.02 72 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 +0.02 74 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 +0.02 68 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 +0.02 73 0 0 0
TOTAL PUT 17 7,048 -17
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$ 88.75
30MAR26 45.00 C 0.00 0.00 0.00 43.79 +1.05 114 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.79 +1.05 106 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.79 +1.05 91 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.79 +1.05 0 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 39.77 +1.02 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.76 +1.01 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.29 +1.04 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.80 +1.05 86 0 0 0
30MAR26 57.50 C 30.30 31.20 30.30 31.30 +1.05 72 13 5 -1
30MAR26 60.00 C 27.80 28.80 27.80 28.80 +1.04 0 12 1 -3
30MAR26 62.50 C 0.00 0.00 0.00 26.30 +1.04 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 23.81 +1.05 59 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 21.31 +1.05 50 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 18.81 +1.05 39 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 16.26 +0.99 0 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 13.82 +1.04 35 0 54 0
30MAR26 77.50 C 10.54 10.54 10.54 11.34 +1.02 34 1 110 -1
30MAR26 80.00 C 8.89 8.89 8.89 8.92 +0.97 34 5 63 0
30MAR26 82.50 C 5.70 6.50 5.70 6.64 +1.05 34 31 57 -15
30MAR26 85.00 C 3.97 3.97 3.97 4.46 +0.71 31 7 79 -7
30MAR26 87.50 C 2.73 2.73 2.73 2.85 +0.53 33 15 65 0
30MAR26 90.00 C 1.30 1.30 1.28 1.65 +0.28 33 12 81 +12
30MAR26 92.50 C 0.94 0.94 0.94 0.92 +0.23 35 1 32 0
30MAR26 95.00 C 0.30 0.60 0.30 0.43 +0.11 34 19 62 +14
30MAR26 97.50 C 0.00 0.00 0.00 0.18 +0.05 34 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 42.82 +1.05 79 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 42.01 +1.24 118 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 40.79 +1.02 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 39.82 +1.04 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 38.80 +1.02 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 36.33 +1.05 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 33.81 +1.02 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.31 +1.02 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.80 +1.01 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.34 +1.04 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 23.85 +1.05 42 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 21.35 +1.04 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 18.86 +1.05 35 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 16.37 +1.03 32 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 13.92 +1.02 33 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 11.53 +0.98 33 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 9.26 +0.91 33 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 7.20 +1.01 33 0 172 0
29APR26 85.00 C 0.00 0.00 0.00 5.24 +0.68 31 0 158 0
29APR26 87.50 C 0.00 0.00 0.00 3.87 +0.63 32 0 119 0
29APR26 90.00 C 2.57 2.57 2.57 2.66 +0.35 32 4 161 +4
29APR26 92.50 C 0.00 0.00 0.00 1.92 +0.34 33 0 250 0
29APR26 95.00 C 0.00 0.00 0.00 1.27 +0.25 33 0 92 0
29APR26 97.50 C 0.97 0.97 0.97 0.82 +0.18 33 7 75 -7
29APR26 100.00 C 0.00 0.00 0.00 0.52 +0.12 33 0 0 0
29APR26 102.50 C 0.55 0.55 0.55 0.32 +0.08 33 15 46 +15
29APR26 105.00 C 0.00 0.00 0.00 0.19 +0.05 33 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.07 - 33 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 36.33 +1.05 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.83 +1.04 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.33 +1.04 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.84 +1.05 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.34 +1.04 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.85 +1.05 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.35 +1.04 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.86 +1.05 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.37 +1.03 29 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 13.92 +1.00 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.54 +0.92 29 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 9.32 +0.82 29 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 7.34 +0.83 29 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 5.52 +0.56 28 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 4.20 +0.48 28 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 3.15 +0.31 29 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 2.38 +0.26 29 0 131 0
28MAY26 95.00 C 1.72 1.72 1.72 1.71 +0.19 29 5 97 0
28MAY26 97.50 C 0.00 0.00 0.00 1.21 +0.13 29 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.84 +0.10 29 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.58 +0.07 29 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.26 +0.04 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.16 - 29 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 42.82 +1.05 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.01 +1.24 87 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.82 +1.05 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.82 +1.04 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.82 +1.04 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.33 +1.05 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.83 +1.04 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.33 +1.04 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.84 +1.05 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.34 +1.04 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 23.85 +1.05 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.35 +1.04 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.86 +1.04 29 0 1 0
29JUN26 72.50 C 15.50 15.50 15.50 16.37 +1.02 26 16 24 -16
29JUN26 75.00 C 0.00 0.00 0.00 13.93 +0.98 26 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 11.61 +0.92 27 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 9.48 +0.82 27 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 7.61 +0.74 27 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 5.96 +0.60 26 0 44 0
29JUN26 87.50 C 4.38 4.63 4.38 4.62 +0.44 26 10 40 +10
29JUN26 90.00 C 0.00 0.00 0.00 3.62 +0.36 26 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 2.82 +0.28 27 0 15 0
29JUN26 95.00 C 1.94 1.94 1.94 2.18 +0.27 27 6 51 +2
29JUN26 97.50 C 0.00 0.00 0.00 1.62 +0.20 27 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 1.18 +0.15 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.85 +0.11 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.61 +0.09 27 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.43 +0.08 27 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 0.29 - 26 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 42.82 +1.05 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.01 +1.24 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.82 +1.05 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.82 +1.04 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.82 +1.04 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.33 +1.05 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.83 +1.04 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.33 +1.04 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.84 +1.05 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.34 +1.04 31 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 23.85 +1.05 29 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 21.35 +1.03 26 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 18.88 +1.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.49 +0.93 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.27 +0.85 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.27 +0.75 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 10.50 +0.67 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.95 +0.61 25 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 7.36 +0.55 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 6.18 +0.47 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 5.13 +0.38 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.23 +0.33 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.48 +0.31 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.83 +0.24 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.26 +0.18 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.83 +0.18 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.45 +0.13 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.14 +0.07 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.93 - 25 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 42.82 +1.05 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.01 +1.24 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.82 +1.05 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.82 +1.04 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.82 +1.04 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.33 +1.05 38 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.83 +1.04 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.33 +1.04 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.84 +1.05 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.34 +1.04 24 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 23.85 +1.05 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.38 +1.01 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 19.00 +1.12 23 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 16.49 +0.55 20 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 14.84 +0.81 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 13.05 +0.74 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.40 +0.66 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.89 +0.60 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.29 +0.56 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 7.11 +0.48 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.03 +0.40 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 5.13 +0.41 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 4.32 +0.33 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.59 +0.27 22 0 0 0
30DEC26 100.00 C 2.63 2.66 2.63 3.01 +0.26 22 20 20 +20
30DEC26 102.50 C 0.00 0.00 0.00 2.48 +0.20 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 2.04 +0.19 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.68 +0.10 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.40 - 23 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 31.33 +1.04 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.84 +1.05 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.34 +1.03 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.91 +0.98 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.63 +0.92 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.08 +0.84 19 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 17.58 +0.78 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.74 +0.72 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.05 +0.71 22 0 0 0
30MAR27 80.00 C 11.15 11.15 11.15 12.46 +0.62 22 1 1 +1
30MAR27 82.50 C 0.00 0.00 0.00 10.97 +0.54 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.37 +0.53 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.19 +0.44 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.10 +0.39 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.17 +0.36 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.30 +0.29 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.57 +0.28 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.90 +0.22 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.33 +0.22 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.82 +0.16 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.39 +0.09 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.08 - 22 0 0 -
TOTAL CALL 200 3,869 +28
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 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 0.00 113 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 172 0
30MAR26 77.50 P 0.05 0.05 0.05 0.03 -0.03 35 2 56 -2
30MAR26 80.00 P 0.13 0.13 0.13 0.10 -0.08 34 4 71 +4
30MAR26 82.50 P 0.32 0.32 0.24 0.31 -0.16 34 13 313 0
30MAR26 85.00 P 1.01 1.04 1.01 0.76 -0.30 34 17 118 +17
30MAR26 87.50 P 0.00 0.00 0.00 1.56 -0.61 33 0 53 0
30MAR26 90.00 P 2.92 3.01 2.92 2.91 -0.75 35 2 1 0
30MAR26 92.50 P 5.60 5.60 4.70 4.70 -0.70 37 2 1 -1
30MAR26 95.00 P 0.00 0.00 0.00 6.61 -0.93 34 0 0 0
30MAR26 97.50 P 9.85 9.85 9.30 8.88 -0.99 34 2 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.28 -1.03 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 13.75 -1.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.40 -1.17 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.83 -1.23 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.33 - 62 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.23 -0.06 33 0 70 0
29APR26 75.00 P 0.54 0.54 0.54 0.43 -0.13 32 15 34 +10
29APR26 77.50 P 0.00 0.00 0.00 0.78 -0.21 32 0 124 0
29APR26 80.00 P 1.42 1.42 1.42 1.31 -0.33 32 20 94 0
29APR26 82.50 P 0.00 0.00 0.00 2.05 -0.42 32 0 103 0
29APR26 85.00 P 0.00 0.00 0.00 3.06 -0.59 32 0 153 0
29APR26 87.50 P 4.42 4.42 4.42 4.30 -0.81 32 12 62 +12
29APR26 90.00 P 0.00 0.00 0.00 6.06 -0.76 34 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 7.93 -0.54 35 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 9.68 -0.82 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.79 -0.88 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.03 -0.93 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.81 -0.99 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.13 -1.03 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.56 -1.01 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.94 - 46 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.21 -0.09 29 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.40 -0.13 29 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.71 -0.20 29 0 2 0
28MAY26 77.50 P 0.00 0.00 0.00 1.14 -0.28 29 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 1.70 -0.45 28 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 2.56 -0.52 29 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 3.62 -0.62 29 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 4.94 -0.74 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 6.52 -0.80 29 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.27 -0.68 30 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.02 -0.87 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.06 -0.92 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.22 -0.96 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.89 -0.98 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.21 -0.99 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.58 -0.99 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.98 - 37 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.33 -0.09 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.57 -0.14 27 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.95 -0.19 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.47 -0.26 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.11 -0.39 27 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 2.93 -0.55 26 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 4.00 -0.61 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 5.28 -0.66 26 0 15 0
29JUN26 90.00 P 7.23 7.23 7.23 6.77 -0.84 26 15 30 +15
29JUN26 92.50 P 0.00 0.00 0.00 8.51 -0.70 27 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.31 -0.80 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.29 -0.86 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.40 -0.91 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.89 -0.98 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.21 -0.99 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.58 -0.99 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.98 - 32 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.04 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 -0.07 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.53 -0.12 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.84 -0.14 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.24 -0.20 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.77 -0.26 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.43 -0.34 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.25 -0.41 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.24 -0.46 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.41 -0.51 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.73 -0.59 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 8.19 -0.68 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.53 -0.72 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.27 -0.76 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.13 -0.82 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.54 -0.42 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.69 -0.92 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.93 -0.96 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.20 -0.96 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.50 - 30 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 25 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 -0.06 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 -0.09 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 -0.16 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 -0.18 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.57 -0.21 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.16 -0.25 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.88 -0.32 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.72 -0.40 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.72 -0.47 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.90 -0.49 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.21 -0.58 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.64 -0.66 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.96 -0.66 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.64 -0.74 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.43 -0.80 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.83 -0.85 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.91 -0.91 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.09 -0.94 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.22 -1.04 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.50 - 26 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.48 -0.11 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 -0.14 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.04 -0.20 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.50 -0.21 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.02 -0.28 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.65 -0.35 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.44 -0.36 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.34 -0.45 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.35 -0.53 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.54 -0.55 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.85 -0.63 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.27 -0.70 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.87 -0.38 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.17 -0.78 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.94 -1.24 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.83 -1.33 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.91 -1.29 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.09 -1.28 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.22 -1.36 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.50 - 24 0 0 -
TOTAL PUT 104 3,113 +55
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$ 550.50
20MAR26 400.00 C 0.00 0.00 0.00 151.27 +0.77 219 0 3 0
20MAR26 410.00 C 0.00 0.00 0.00 141.27 -3.02 205 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 131.27 -1.74 190 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 121.28 -1.05 176 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 111.28 +0.19 162 0 30 0
20MAR26 450.00 C 0.00 0.00 0.00 101.29 -0.38 148 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 91.31 +1.20 135 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 81.35 -0.34 123 0 0 0
20MAR26 480.00 C 67.00 70.50 66.20 70.50 -1.75 0 25 8 +7
20MAR26 490.00 C 0.00 0.00 0.00 61.54 -0.51 100 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 51.98 +1.49 94 0 30 0
20MAR26 510.00 C 0.00 0.00 0.00 42.55 +1.02 87 20 25 -20
20MAR26 520.00 C 0.00 0.00 0.00 33.05 +0.44 76 15 98 -15
20MAR26 530.00 C 20.00 22.50 18.75 24.71 +0.81 73 155 567 +3
20MAR26 540.00 C 13.20 15.98 12.20 17.34 -0.01 70 541 1,612 -326
20MAR26 550.00 C 10.29 12.00 7.70 11.39 -0.07 68 4,046 2,807 +238
20MAR26 560.00 C 6.20 8.00 4.80 7.69 +0.23 72 1,446 2,546 +138
20MAR26 570.00 C 3.60 5.00 2.80 4.90 +0.21 73 2,460 31,271 +437
20MAR26 580.00 C 2.80 2.99 1.68 3.30 +0.47 78 1,537 11,366 +18
20MAR26 590.00 C 1.15 1.84 1.00 2.27 +0.63 82 21,682 22,910 +21,390
20MAR26 600.00 C 0.98 1.19 0.55 1.58 +0.54 87 1,056 3,170 +365
20MAR26 610.00 C 0.35 0.59 0.31 1.12 +0.53 91 208 679 +195
20MAR26 620.00 C 0.24 0.45 0.21 0.81 +0.45 95 120 470 +75
20MAR26 630.00 C 0.17 0.28 0.17 0.60 +0.39 100 124 520 +24
20MAR26 640.00 C 0.15 0.18 0.15 0.46 +0.33 104 12 523 +11
20MAR26 650.00 C 0.00 0.00 0.00 0.35 +0.28 108 0 360 0
20MAR26 660.00 C 0.00 0.00 0.00 0.29 +0.25 114 0 95 0
20MAR26 670.00 C 0.01 0.01 0.01 0.23 +0.20 118 20 45 +10
20MAR26 680.00 C 0.01 0.01 0.01 0.18 +0.16 121 101 101 +101
27MAR26 430.00 C 0.00 0.00 0.00 121.28 -1.05 78 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 111.89 -1.73 83 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 101.29 -2.04 66 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 91.31 -1.74 60 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 81.35 -1.45 54 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 70.90 -1.35 37 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 61.54 -0.51 44 0 0 0
27MAR26 500.00 C 45.60 45.60 45.60 51.98 +0.67 42 2 2 +2
27MAR26 510.00 C 0.00 0.00 0.00 42.55 +0.24 39 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 34.78 +0.80 43 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 27.04 +0.32 42 0 0 0
27MAR26 540.00 C 17.00 18.50 16.50 20.46 +0.02 42 455 303 +253
27MAR26 550.00 C 12.31 15.65 11.00 14.92 -0.24 42 1,517 1,429 +1,165
27MAR26 560.00 C 8.55 10.75 7.91 10.86 +0.16 43 152 196 +82
27MAR26 570.00 C 6.10 7.96 5.48 7.82 +0.32 44 296 214 +133
27MAR26 580.00 C 5.02 5.40 3.60 5.47 +0.41 45 707 800 +557
27MAR26 590.00 C 2.76 3.50 2.76 3.73 +0.40 45 24 107 +10
27MAR26 600.00 C 2.15 2.60 1.71 2.65 +0.50 47 226 345 +112
27MAR26 610.00 C 1.31 1.68 1.31 1.89 +0.54 48 17 24 +15
27MAR26 620.00 C 1.20 1.20 1.10 1.35 +0.51 50 101 115 +100
27MAR26 630.00 C 0.00 0.00 0.00 1.00 +0.51 51 0 11 0
27MAR26 640.00 C 0.00 0.00 0.00 0.73 +0.43 53 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.53 +0.35 54 0 10 0
27MAR26 660.00 C 0.00 0.00 0.00 0.39 +0.29 56 0 25 0
27MAR26 670.00 C 0.00 0.00 0.00 0.29 +0.23 57 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.22 +0.18 58 0 0 0
30MAR26 320.00 C 224.62 226.07 224.62 230.77 -1.98 0 700 1,944 -28
30MAR26 330.00 C 0.00 0.00 0.00 222.88 -0.24 163 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 210.79 -2.35 72 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 200.80 -2.34 71 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 190.81 -0.80 68 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 180.81 -0.37 0 0 38 0
30MAR26 380.00 C 163.80 163.80 163.80 170.82 -1.68 0 1 7 0
30MAR26 390.00 C 0.00 0.00 0.00 160.83 -0.39 0 0 5 0
30MAR26 400.00 C 151.00 151.00 151.00 151.27 +0.04 83 400 586 +398
30MAR26 410.00 C 0.00 0.00 0.00 141.27 -3.02 77 0 66 0
30MAR26 420.00 C 131.18 132.19 127.19 132.19 -0.82 87 800 1,598 +709
30MAR26 430.00 C 121.20 121.20 117.22 124.49 +2.16 101 650 871 +171
30MAR26 440.00 C 0.00 0.00 0.00 111.89 -1.73 70 0 617 0
30MAR26 450.00 C 0.00 0.00 0.00 101.29 -2.04 55 0 391 0
30MAR26 460.00 C 0.00 0.00 0.00 91.31 -1.74 50 0 152 0
30MAR26 470.00 C 80.00 80.00 80.00 81.35 -1.45 45 2 623 -2
30MAR26 480.00 C 0.00 0.00 0.00 70.98 -1.27 31 0 1,514 0
30MAR26 490.00 C 62.08 62.08 62.08 62.08 +0.03 42 30 1,129 0
30MAR26 500.00 C 48.00 50.50 48.00 52.95 +0.43 42 7 3,754 -2
30MAR26 510.00 C 41.45 41.45 37.17 43.82 -0.12 40 799 8,550 +304
30MAR26 520.00 C 33.22 34.70 29.46 34.78 -0.22 36 1,182 14,217 -135
30MAR26 530.00 C 26.45 27.68 22.29 27.65 +0.15 38 2,016 7,497 -55
30MAR26 540.00 C 19.91 20.30 16.17 21.00 +0.10 37 1,318 6,551 -100
30MAR26 550.00 C 14.58 15.70 11.50 15.70 +0.20 38 3,188 13,614 +407
30MAR26 560.00 C 10.57 11.55 8.20 11.46 +0.18 38 4,550 16,661 -1,077
30MAR26 570.00 C 7.89 8.33 5.71 8.33 +0.31 39 1,357 29,195 +174
30MAR26 580.00 C 5.00 5.63 3.98 5.75 +0.13 39 999 21,287 +419
30MAR26 590.00 C 3.10 4.15 2.70 4.15 +0.31 41 1,200 28,051 +202
30MAR26 600.00 C 2.30 2.88 1.90 2.88 +0.30 41 1,818 22,834 +682
30MAR26 610.00 C 1.70 2.00 1.35 2.01 +0.29 42 970 9,539 +337
30MAR26 620.00 C 1.13 1.44 1.00 1.41 +0.28 43 575 17,560 +281
30MAR26 630.00 C 0.90 1.06 0.80 1.05 +0.34 45 46 16,163 0
30MAR26 640.00 C 0.60 0.75 0.60 0.74 +0.26 46 28 12,868 -28
30MAR26 650.00 C 0.45 0.60 0.45 0.53 +0.22 47 156 21,528 +4
30MAR26 660.00 C 0.00 0.00 0.00 0.39 +0.20 48 0 8,936 0
30MAR26 670.00 C 0.29 0.29 0.29 0.29 +0.16 49 21 17,915 +20
30MAR26 680.00 C 0.00 0.00 0.00 0.22 +0.14 50 0 8,019 0
30MAR26 690.00 C 0.00 0.00 0.00 0.13 +0.08 50 0 6,278 0
30MAR26 700.00 C 0.04 0.04 0.04 0.10 +0.06 51 4 9,922 0
30MAR26 710.00 C 0.00 0.00 0.00 0.08 +0.06 53 0 2,132 0
30MAR26 720.00 C 0.00 0.00 0.00 0.06 +0.05 54 0 4,389 0
30MAR26 730.00 C 0.00 0.00 0.00 0.05 +0.04 55 0 3,558 0
30MAR26 740.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 3,351 0
30MAR26 750.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 3,142 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,413 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 58 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 71 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 76 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 78 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 80 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 81 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 170.82 -2.54 0 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 160.93 -2.74 0 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 151.27 -4.53 0 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 141.27 -3.97 0 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 132.19 -3.20 38 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 124.49 -0.77 50 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 111.89 -3.31 26 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 102.25 -3.01 29 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 93.93 +0.88 37 0 92 0
29APR26 470.00 C 0.00 0.00 0.00 83.14 -0.26 29 0 203 0
29APR26 480.00 C 0.00 0.00 0.00 73.94 -0.44 29 0 132 0
29APR26 490.00 C 0.00 0.00 0.00 64.82 -1.75 29 0 171 0
29APR26 500.00 C 55.00 55.00 54.26 58.34 +2.67 33 5 904 +1
29APR26 510.00 C 51.24 51.24 51.24 50.17 -0.89 32 24 2,013 0
29APR26 520.00 C 40.20 41.95 40.20 41.75 -1.81 30 7 3,097 -2
29APR26 530.00 C 32.08 33.40 32.08 35.71 -0.29 31 108 4,164 -60
29APR26 540.00 C 27.60 28.97 25.25 28.74 -1.70 30 447 1,812 +13
29APR26 550.00 C 22.44 23.88 20.50 23.88 -0.92 30 900 5,168 +212
29APR26 560.00 C 17.21 19.52 16.47 19.52 -0.68 30 1,633 9,206 -381
29APR26 570.00 C 14.20 15.53 13.00 15.53 -0.47 30 306 10,301 +168
29APR26 580.00 C 10.70 12.50 10.40 12.50 -0.28 31 505 5,521 +157
29APR26 590.00 C 10.01 10.02 8.37 10.02 +0.05 31 277 2,591 -12
29APR26 600.00 C 7.30 8.00 6.70 8.00 +0.32 32 1,171 10,011 +255
29APR26 610.00 C 5.40 6.40 5.40 6.40 +0.57 32 817 3,539 +305
29APR26 620.00 C 4.71 5.35 4.45 5.22 +0.84 33 648 6,445 +164
29APR26 630.00 C 3.82 4.01 3.76 4.17 +0.93 33 1,015 4,496 +953
29APR26 640.00 C 3.10 3.50 3.10 3.31 +0.94 34 48 3,423 -34
29APR26 650.00 C 2.60 3.00 2.50 2.62 +0.90 34 19 3,325 +7
29APR26 660.00 C 2.30 2.45 2.12 2.08 +0.85 35 8 2,155 +2
29APR26 670.00 C 0.00 0.00 0.00 1.66 +0.79 35 0 1,604 0
29APR26 680.00 C 1.80 1.80 1.64 1.32 +0.73 35 283 2,731 0
29APR26 690.00 C 1.40 1.40 1.40 1.05 +0.64 36 1 4,858 +1
29APR26 700.00 C 1.24 1.30 1.13 0.84 +0.56 36 28 8,545 +23
29APR26 710.00 C 1.00 1.00 1.00 0.67 +0.48 37 1 802 0
29APR26 720.00 C 0.91 0.91 0.91 0.53 +0.40 37 10 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.43 +0.35 37 0 567 0
29APR26 740.00 C 0.00 0.00 0.00 0.34 +0.29 38 0 103 0
29APR26 750.00 C 0.00 0.00 0.00 0.29 +0.25 38 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.24 +0.22 39 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.19 +0.18 39 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.16 +0.15 40 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.13 +0.12 40 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.11 +0.10 41 0 1,528 0
29APR26 810.00 C 0.17 0.20 0.17 0.09 +0.08 41 14 90 +2
29APR26 820.00 C 0.14 0.16 0.14 0.08 +0.07 42 4 470 0
29APR26 830.00 C 0.13 0.15 0.13 0.07 +0.06 42 2 92 +2
29APR26 840.00 C 0.13 0.14 0.13 0.06 +0.05 43 2 91 0
29APR26 850.00 C 0.10 0.12 0.10 0.05 +0.04 43 3 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 71 0
29APR26 880.00 C 0.08 0.09 0.08 0.02 +0.01 43 3 155 +3
29APR26 890.00 C 0.08 0.08 0.08 0.01 0.00 41 2 243 +2
29APR26 900.00 C 0.08 0.08 0.08 0.01 0.00 42 1 243 +1
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,479 0
28MAY26 380.00 C 0.00 0.00 0.00 171.76 -2.02 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 161.93 -1.74 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 152.13 -4.27 24 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 142.38 -4.04 31 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 135.03 -1.39 44 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 124.49 -2.02 39 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 113.40 -3.35 31 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 103.90 -1.36 31 0 108 0
28MAY26 460.00 C 0.00 0.00 0.00 94.66 -0.28 31 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 85.66 -3.00 30 0 45 0
28MAY26 480.00 C 74.20 77.40 74.20 79.22 +1.65 35 128 868 +95
28MAY26 490.00 C 0.00 0.00 0.00 68.50 -0.84 30 0 924 0
28MAY26 500.00 C 0.00 0.00 0.00 60.57 -0.89 30 0 1,951 0
28MAY26 510.00 C 51.00 51.00 51.00 53.05 -1.11 29 1 2,357 +1
28MAY26 520.00 C 0.00 0.00 0.00 45.94 -1.29 29 0 3,328 0
28MAY26 530.00 C 37.82 39.09 37.81 40.60 -1.32 30 308 2,122 +180
28MAY26 540.00 C 33.47 33.50 32.63 34.53 -1.19 30 120 1,826 +120
28MAY26 550.00 C 27.50 29.30 26.72 28.97 -1.33 29 242 1,690 +94
28MAY26 560.00 C 22.00 25.00 22.00 24.70 -1.21 30 34 4,342 +5
28MAY26 570.00 C 19.20 20.62 18.50 21.21 -0.80 30 563 1,686 +25
28MAY26 580.00 C 18.79 18.79 16.27 17.92 -0.87 30 92 2,948 +7
28MAY26 590.00 C 13.45 14.47 13.45 14.97 -0.60 31 81 7,081 -29
28MAY26 600.00 C 12.00 12.52 11.06 12.51 -0.89 31 907 28,731 +470
28MAY26 610.00 C 9.60 10.78 9.31 10.64 -0.53 31 904 3,092 +740
28MAY26 620.00 C 8.70 9.02 7.89 9.20 -0.25 32 865 3,528 +667
28MAY26 630.00 C 7.37 7.70 6.88 7.85 +0.03 33 230 2,343 +86
28MAY26 640.00 C 6.15 6.58 5.86 6.82 +0.21 33 70 3,751 +27
28MAY26 650.00 C 5.00 5.46 4.94 5.88 +0.44 34 87 3,323 +31
28MAY26 660.00 C 0.00 0.00 0.00 5.08 +0.47 34 0 4,763 0
28MAY26 670.00 C 0.00 0.00 0.00 4.45 +0.65 35 0 5,259 0
28MAY26 680.00 C 0.00 0.00 0.00 3.84 +0.73 35 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 3.39 +0.81 36 0 349 0
28MAY26 700.00 C 2.90 2.90 2.57 2.99 +0.84 37 90 17,990 +30
28MAY26 710.00 C 0.00 0.00 0.00 2.69 +0.88 37 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 2.32 +0.85 38 0 9,915 0
28MAY26 730.00 C 1.93 1.94 1.91 2.08 +0.78 38 1,567 12,712 +1,567
28MAY26 740.00 C 0.00 0.00 0.00 1.91 +0.86 39 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 1.67 +0.80 40 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 1.53 +0.79 40 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 1.39 +0.77 41 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 1.26 +0.74 41 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 1.12 +0.68 42 0 246 0
28MAY26 800.00 C 0.83 0.96 0.83 1.00 +0.62 42 13 563 +3
28MAY26 810.00 C 0.00 0.00 0.00 0.95 +0.64 43 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.88 +0.61 43 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.81 +0.58 44 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.74 +0.55 45 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.67 +0.51 45 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.64 +0.50 46 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.60 +0.48 46 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.56 +0.46 47 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.53 +0.44 47 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.49 +0.41 48 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 171.76 -4.04 0 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 162.09 -4.69 22 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 152.40 -4.32 30 0 74 0
29JUN26 410.00 C 0.00 0.00 0.00 142.85 -3.57 32 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 135.03 -1.87 38 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 124.49 -2.70 34 0 42 0
29JUN26 440.00 C 0.00 0.00 0.00 114.37 -3.31 31 0 88 0
29JUN26 450.00 C 0.00 0.00 0.00 104.95 -3.44 30 0 331 0
29JUN26 460.00 C 0.00 0.00 0.00 95.60 -0.83 29 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 86.92 -1.74 29 0 75 0
29JUN26 480.00 C 0.00 0.00 0.00 79.22 -0.64 30 0 180 0
29JUN26 490.00 C 0.00 0.00 0.00 70.63 -1.46 28 0 358 0
29JUN26 500.00 C 61.16 61.16 60.00 63.06 -1.68 28 33 6,636 +4
29JUN26 510.00 C 54.65 56.00 54.65 56.00 -3.40 28 5 2,860 0
29JUN26 520.00 C 47.56 47.56 47.00 49.19 -3.11 28 31 8,498 +30
29JUN26 530.00 C 43.49 43.49 41.21 44.51 -1.89 29 128 4,182 +26
29JUN26 540.00 C 36.98 37.51 36.98 38.84 -1.30 29 5 1,466 +5
29JUN26 550.00 C 32.00 33.80 31.30 33.56 -1.81 29 180 6,568 +28
29JUN26 560.00 C 27.72 29.62 26.73 28.70 -1.70 28 1,181 7,426 +140
29JUN26 570.00 C 25.00 25.50 23.63 25.46 -0.77 29 152 3,680 +72
29JUN26 580.00 C 20.61 22.04 20.27 21.92 -0.96 29 626 4,830 +494
29JUN26 590.00 C 17.50 18.70 17.50 18.70 -1.07 29 69 4,752 +44
29JUN26 600.00 C 15.80 17.00 15.08 16.39 -0.34 29 1,258 23,977 +370
29JUN26 610.00 C 13.50 14.47 13.03 14.25 -0.07 30 1,068 8,684 +363
29JUN26 620.00 C 12.14 12.14 11.30 11.98 -0.01 30 489 16,633 -150
29JUN26 630.00 C 0.00 0.00 0.00 10.58 +0.41 30 0 10,573 0
29JUN26 640.00 C 9.01 9.28 8.83 9.01 +0.58 30 152 5,015 0
29JUN26 650.00 C 7.84 8.08 7.69 7.83 +0.74 31 103 6,486 +71
29JUN26 660.00 C 6.96 7.10 6.96 6.71 +0.91 31 33 17,381 +33
29JUN26 670.00 C 6.15 6.15 6.15 5.77 +0.92 31 30 13,458 0
29JUN26 680.00 C 5.47 5.90 5.47 5.00 +1.20 31 32 26,003 +2
29JUN26 690.00 C 0.00 0.00 0.00 4.23 +1.06 31 0 7,232 0
29JUN26 700.00 C 5.28 5.28 4.22 3.70 +1.09 32 9 27,139 0
29JUN26 710.00 C 0.00 0.00 0.00 3.19 +1.10 32 0 1,714 0
29JUN26 720.00 C 3.80 3.80 3.80 2.63 +0.96 32 1 3,694 -1
29JUN26 730.00 C 0.00 0.00 0.00 2.38 +1.03 32 0 8,350 0
29JUN26 740.00 C 0.00 0.00 0.00 2.00 +0.91 32 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 1.70 +0.83 33 0 5,833 0
29JUN26 760.00 C 0.00 0.00 0.00 1.53 +0.79 33 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 1.39 +0.77 34 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 1.26 +0.74 34 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 1.12 +0.68 34 0 202 0
29JUN26 800.00 C 1.90 1.90 1.90 1.00 +0.62 35 1 17,860 -1
29JUN26 810.00 C 0.00 0.00 0.00 0.95 +0.64 35 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.88 +0.61 36 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.81 +0.58 36 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.74 +0.55 37 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.67 +0.51 37 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.64 +0.50 38 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.60 +0.48 38 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.56 +0.46 39 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.53 +0.44 39 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.49 +0.41 39 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.22 +0.21 37 0 71 0
29JUN26 920.00 C 0.00 0.00 0.00 0.20 +0.19 37 0 1,054 0
29SEP26 380.00 C 0.00 0.00 0.00 175.41 -3.38 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 165.97 -3.18 35 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 156.76 -3.87 35 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 147.39 -4.96 33 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 138.75 -3.59 33 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 130.05 -3.59 32 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 121.18 -5.23 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 113.44 -4.69 32 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 105.11 -4.84 31 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 96.96 -5.38 30 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 88.09 -6.89 29 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 81.38 -6.32 29 0 130 0
29SEP26 500.00 C 0.00 0.00 0.00 74.68 -1.72 28 0 1,178 0
29SEP26 510.00 C 0.00 0.00 0.00 68.63 -3.33 28 0 1,253 0
29SEP26 520.00 C 67.00 67.00 61.30 62.66 -4.87 28 2 2,748 0
29SEP26 530.00 C 59.86 59.86 59.86 57.26 -2.60 28 1 1,148 0
29SEP26 540.00 C 53.01 53.01 50.39 53.62 -0.99 29 66 2,080 +64
29SEP26 550.00 C 48.00 48.00 45.51 48.64 -1.72 29 68 1,849 +68
29SEP26 560.00 C 42.50 44.50 41.50 44.09 -0.75 29 55 2,790 +12
29SEP26 570.00 C 0.00 0.00 0.00 39.39 -1.02 29 0 1,438 0
29SEP26 580.00 C 35.10 36.60 33.55 35.38 -0.85 29 714 5,285 +589
29SEP26 590.00 C 31.50 31.50 30.50 31.35 -0.69 28 3 562 +1
29SEP26 600.00 C 27.98 30.20 27.30 27.90 -0.49 28 11 8,737 +4
29SEP26 610.00 C 25.20 26.40 25.20 24.62 -0.32 28 6 4,539 +4
29SEP26 620.00 C 23.66 23.66 23.66 21.59 -0.15 28 2 3,892 +2
29SEP26 630.00 C 0.00 0.00 0.00 18.99 +0.01 28 0 4,180 0
29SEP26 640.00 C 19.39 19.39 19.39 16.38 +0.15 27 10 5,509 +10
29SEP26 650.00 C 16.89 17.00 16.89 14.35 +0.27 27 11 15,686 +10
29SEP26 660.00 C 15.50 16.16 15.44 12.34 +0.41 27 251 6,215 +1
29SEP26 670.00 C 0.00 0.00 0.00 10.61 +0.45 27 0 2,006 0
29SEP26 680.00 C 0.00 0.00 0.00 9.11 +0.58 27 0 733 0
29SEP26 690.00 C 0.00 0.00 0.00 7.65 +0.55 26 0 306 0
29SEP26 700.00 C 10.18 10.50 10.18 6.56 +0.65 26 6 2,403 0
29SEP26 710.00 C 0.00 0.00 0.00 5.47 +0.81 26 0 314 0
29SEP26 720.00 C 0.00 0.00 0.00 4.61 +0.77 26 0 1,780 0
29SEP26 730.00 C 0.00 0.00 0.00 3.84 +0.80 26 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 3.14 +0.67 25 0 514 0
29SEP26 750.00 C 0.00 0.00 0.00 2.55 +0.64 25 0 1,746 0
29SEP26 760.00 C 0.00 0.00 0.00 2.11 +0.58 25 0 1,281 0
29SEP26 770.00 C 6.00 6.00 6.00 1.69 +0.54 25 50 1,098 +50
29SEP26 780.00 C 5.50 5.50 5.50 1.40 +0.50 25 10 970 0
29SEP26 790.00 C 0.00 0.00 0.00 1.12 +0.46 25 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 1.00 +0.48 25 0 480 0
29SEP26 810.00 C 0.00 0.00 0.00 0.95 +0.59 25 0 22 0
29SEP26 820.00 C 4.10 4.10 4.10 0.88 +0.61 26 100 195 +100
29SEP26 830.00 C 0.00 0.00 0.00 0.81 +0.58 26 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 0.74 +0.55 26 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.67 +0.51 26 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 0.64 +0.50 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.60 +0.48 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.56 +0.46 28 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.53 +0.44 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.49 +0.41 28 0 75 0
29SEP26 910.00 C 0.00 0.00 0.00 0.22 +0.21 26 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.20 +0.19 26 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 22 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 1.30 1.35 1.30 0.01 0.00 23 22 724 +22
30DEC26 380.00 C 0.00 0.00 0.00 181.33 -2.15 36 0 61 0
30DEC26 390.00 C 0.00 0.00 0.00 172.56 -1.98 35 0 120 0
30DEC26 400.00 C 163.07 165.00 162.89 163.44 -1.57 34 61 880 +1
30DEC26 410.00 C 0.00 0.00 0.00 155.40 -1.69 34 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 146.88 -1.94 33 0 280 0
30DEC26 430.00 C 0.00 0.00 0.00 138.40 -2.16 32 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 130.58 -1.96 32 0 53 0
30DEC26 450.00 C 0.00 0.00 0.00 122.30 -2.54 31 0 491 0
30DEC26 460.00 C 0.00 0.00 0.00 115.13 -2.01 31 0 30 0
30DEC26 470.00 C 108.30 108.30 108.30 107.91 -2.04 31 1 14 +1
30DEC26 480.00 C 0.00 0.00 0.00 99.93 -2.97 30 0 761 0
30DEC26 490.00 C 0.00 0.00 0.00 95.37 -0.52 31 0 521 0
30DEC26 500.00 C 88.00 88.00 88.00 89.26 +2.32 31 2 1,023 0
30DEC26 510.00 C 0.00 0.00 0.00 81.25 +0.48 30 0 291 0
30DEC26 520.00 C 0.00 0.00 0.00 75.14 +0.30 29 0 882 0
30DEC26 530.00 C 0.00 0.00 0.00 69.55 +0.14 29 0 1,322 0
30DEC26 540.00 C 0.00 0.00 0.00 63.95 -1.94 29 0 1,713 0
30DEC26 550.00 C 60.00 61.94 58.00 60.45 -0.23 29 680 6,088 +560
30DEC26 560.00 C 52.70 53.00 52.70 55.45 -0.41 29 4 1,869 +3
30DEC26 570.00 C 49.51 51.00 48.80 51.00 -0.23 29 14 4,269 +11
30DEC26 580.00 C 46.50 46.50 46.50 47.02 -0.08 29 200 4,867 +200
30DEC26 590.00 C 0.00 0.00 0.00 43.35 +0.33 29 0 3,007 0
30DEC26 600.00 C 37.50 41.53 37.50 39.67 +0.29 29 619 12,472 +614
30DEC26 610.00 C 36.00 36.00 35.82 36.45 +0.43 29 11 2,444 -1
30DEC26 620.00 C 33.00 33.53 32.06 33.50 +0.61 29 210 2,334 0
30DEC26 630.00 C 0.00 0.00 0.00 30.55 +0.79 29 0 1,589 0
30DEC26 640.00 C 27.80 27.80 27.80 27.91 +0.86 29 5 2,280 0
30DEC26 650.00 C 25.80 25.80 25.80 25.62 +1.04 29 1 2,226 0
30DEC26 660.00 C 25.03 25.03 25.03 23.32 +1.21 29 4 1,787 +4
30DEC26 670.00 C 0.00 0.00 0.00 21.11 +1.17 29 0 585 0
30DEC26 680.00 C 0.00 0.00 0.00 19.38 +1.34 29 0 358 0
30DEC26 690.00 C 0.00 0.00 0.00 17.64 +1.49 29 0 289 0
30DEC26 700.00 C 18.20 18.20 17.05 15.91 +1.51 28 61 13,701 +35
30DEC26 710.00 C 16.88 16.88 16.88 14.49 +1.49 29 1 142 +1
30DEC26 720.00 C 0.00 0.00 0.00 13.22 +1.63 28 0 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 11.95 +1.76 28 0 87 0
30DEC26 740.00 C 0.00 0.00 0.00 10.69 +1.52 28 0 4,381 0
30DEC26 750.00 C 0.00 0.00 0.00 9.79 +1.63 28 0 12,367 0
30DEC26 760.00 C 0.00 0.00 0.00 8.89 +1.96 28 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 7.99 +1.65 28 0 290 0
30DEC26 780.00 C 0.00 0.00 0.00 7.13 +1.50 28 0 1,722 0
30DEC26 790.00 C 0.00 0.00 0.00 6.33 +1.41 28 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 5.91 +1.76 28 0 373 0
30DEC26 810.00 C 0.00 0.00 0.00 5.29 +1.60 28 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 4.56 +1.33 28 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 4.29 +1.53 28 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 3.89 +1.46 28 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 3.48 +1.29 28 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 3.08 +1.20 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 2.79 +1.23 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 2.53 +1.16 28 0 100 0
30DEC26 890.00 C 0.00 0.00 0.00 2.27 +1.09 28 0 66 0
30DEC26 900.00 C 0.00 0.00 0.00 1.96 +0.97 28 0 366 0
30DEC26 910.00 C 0.00 0.00 0.00 1.74 +0.89 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.58 +0.84 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.43 +0.81 28 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 1.28 +0.76 28 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 1.12 +0.67 28 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 1.00 +0.62 28 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.91 +0.60 28 0 84 0
30DEC26 980.00 C 0.00 0.00 0.00 0.82 +0.56 28 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.73 +0.50 28 0 31 0
30DEC26 1,000.00 C 3.80 3.80 2.90 0.64 +0.45 28 63 2,086 +63
30MAR27 380.00 C 0.00 0.00 0.00 186.43 -0.74 35 0 61 0
30MAR27 390.00 C 0.00 0.00 0.00 177.71 -0.86 34 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 169.13 -0.84 33 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 160.70 -1.11 32 0 9 0
30MAR27 420.00 C 0.00 0.00 0.00 152.63 -1.07 32 0 431 0
30MAR27 430.00 C 0.00 0.00 0.00 144.55 -1.20 31 0 24 0
30MAR27 440.00 C 0.00 0.00 0.00 136.95 -1.27 31 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 129.47 -1.22 31 0 31 0
30MAR27 460.00 C 120.00 120.00 120.00 122.12 -1.39 30 5 5 +5
30MAR27 470.00 C 0.00 0.00 0.00 115.31 -1.33 30 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 108.51 -1.26 30 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 102.02 -1.35 30 0 96 0
30MAR27 500.00 C 0.00 0.00 0.00 95.90 +1.50 29 0 78 0
30MAR27 510.00 C 0.00 0.00 0.00 89.87 +1.45 29 0 161 0
30MAR27 520.00 C 0.00 0.00 0.00 81.78 -3.65 28 0 32 0
30MAR27 530.00 C 0.00 0.00 0.00 78.95 -1.10 29 0 64 0
30MAR27 540.00 C 0.00 0.00 0.00 71.51 -3.16 28 0 107 0
30MAR27 550.00 C 66.50 66.50 66.50 68.74 +2.59 29 1 47 0
30MAR27 560.00 C 0.00 0.00 0.00 64.24 -0.85 29 0 165 0
30MAR27 570.00 C 0.00 0.00 0.00 59.75 -0.64 28 0 996 0
30MAR27 580.00 C 0.00 0.00 0.00 55.53 -0.36 28 0 351 0
30MAR27 590.00 C 50.57 50.57 50.57 51.90 -0.06 28 40 433 +33
30MAR27 600.00 C 0.00 0.00 0.00 48.26 +0.23 28 0 1,998 0
30MAR27 610.00 C 0.00 0.00 0.00 44.63 +0.55 28 0 1,300 0
30MAR27 620.00 C 41.29 42.00 40.59 41.60 +0.78 28 186 1,759 +128
30MAR27 630.00 C 0.00 0.00 0.00 38.69 +1.08 28 0 735 0
30MAR27 640.00 C 35.00 35.00 35.00 35.77 +1.39 28 1 358 +1
30MAR27 650.00 C 34.10 34.80 34.10 33.01 +1.50 28 100 109 +29
30MAR27 660.00 C 31.50 31.79 31.50 30.74 +1.79 28 100 185 +100
30MAR27 670.00 C 0.00 0.00 0.00 28.48 +2.09 28 0 400 0
30MAR27 680.00 C 27.34 27.56 26.58 26.21 +2.36 28 120 284 +120
30MAR27 690.00 C 26.00 26.00 25.00 24.17 +2.29 28 7 96 +4
30MAR27 700.00 C 23.35 23.35 23.35 22.46 +2.56 28 1 225 0
30MAR27 710.00 C 0.00 0.00 0.00 20.75 +2.84 28 0 0 0
30MAR27 720.00 C 20.45 20.45 20.45 19.04 +2.85 28 2 5 -1
30MAR27 730.00 C 0.00 0.00 0.00 17.49 +2.78 28 0 0 0
30MAR27 740.00 C 18.51 18.51 18.51 16.24 +3.02 28 30 2,401 +30
30MAR27 750.00 C 0.00 0.00 0.00 14.99 +3.27 28 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 13.74 +3.11 28 0 1 0
30MAR27 770.00 C 0.00 0.00 0.00 12.51 +2.96 28 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 11.63 +3.17 28 0 2 0
30MAR27 790.00 C 0.00 0.00 0.00 10.75 +3.26 28 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 9.87 +3.34 28 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 8.99 +3.20 28 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 8.24 +3.05 28 0 5 0
30MAR27 830.00 C 10.00 10.00 10.00 7.63 +3.01 28 10 41 +10
30MAR27 840.00 C 0.00 0.00 0.00 7.03 +3.05 28 0 2 0
30MAR27 850.00 C 9.20 9.20 9.10 6.43 +2.86 28 11 132 +10
TOTAL CALL 84,001 1,162,124 +38,090
20MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
20MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 71 0 139 0
20MAR26 480.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 211 0
20MAR26 490.00 P 0.31 0.40 0.24 0.10 -0.04 68 922 1,082 +827
20MAR26 500.00 P 0.63 0.70 0.50 0.30 -0.08 68 480 1,152 +345
20MAR26 510.00 P 1.20 1.25 0.71 0.76 -0.17 68 642 1,900 +510
20MAR26 520.00 P 1.74 2.53 1.34 1.63 -0.27 66 1,701 2,186 +1,066
20MAR26 530.00 P 4.00 4.85 2.80 3.31 -0.38 66 1,113 2,169 +258
20MAR26 540.00 P 6.54 9.00 5.55 6.06 -0.48 65 1,215 3,805 +105
20MAR26 550.00 P 10.66 14.57 10.00 10.16 -0.50 64 2,569 2,763 +1,126
20MAR26 560.00 P 18.82 20.90 17.00 16.99 +0.36 71 46 450 -10
20MAR26 570.00 P 25.30 25.30 25.00 24.54 -0.67 75 11 122 0
20MAR26 580.00 P 0.00 0.00 0.00 32.05 +0.33 72 0 129 0
20MAR26 590.00 P 0.00 0.00 0.00 40.53 -1.06 67 0 2 0
20MAR26 600.00 P 0.00 0.00 0.00 51.07 +0.15 87 0 2 0
20MAR26 610.00 P 0.00 0.00 0.00 60.60 -1.72 92 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 70.28 +0.01 96 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 80.05 -2.31 100 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 89.91 -0.15 105 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 99.80 -0.22 109 0 0 0
20MAR26 660.00 P 0.00 0.00 0.00 109.73 -0.28 113 0 0 0
20MAR26 670.00 P 0.00 0.00 0.00 119.67 -1.39 117 0 0 0
20MAR26 680.00 P 0.00 0.00 0.00 129.64 -0.36 122 0 0 0
27MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
27MAR26 470.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 0.10 -0.06 37 0 5 0
27MAR26 490.00 P 0.90 0.90 0.90 0.28 -0.15 37 10 13 +6
27MAR26 500.00 P 1.36 1.60 1.07 0.73 -0.26 38 130 151 +116
27MAR26 510.00 P 2.50 3.00 2.32 1.64 -0.37 39 93 153 +39
27MAR26 520.00 P 3.92 5.00 3.20 3.24 -0.50 39 136 319 +114
27MAR26 530.00 P 6.79 7.85 5.55 5.55 -0.50 39 152 424 +40
27MAR26 540.00 P 10.88 11.41 8.83 8.83 -0.60 39 200 755 +119
27MAR26 550.00 P 15.90 16.10 13.08 13.27 -0.61 39 320 316 +197
27MAR26 560.00 P 22.00 22.00 20.00 19.15 -0.85 40 6 97 +4
27MAR26 570.00 P 0.00 0.00 0.00 25.99 -0.25 40 0 2 0
27MAR26 580.00 P 0.00 0.00 0.00 33.89 -0.67 42 0 0 0
27MAR26 590.00 P 0.00 0.00 0.00 42.25 -0.64 42 0 0 0
27MAR26 600.00 P 0.00 0.00 0.00 51.07 -0.70 42 0 4 0
27MAR26 610.00 P 0.00 0.00 0.00 61.17 -1.15 49 0 0 0
27MAR26 620.00 P 0.00 0.00 0.00 70.63 +0.08 50 0 0 0
27MAR26 630.00 P 0.00 0.00 0.00 80.25 -2.11 51 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 89.94 -0.17 52 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 99.82 -0.21 54 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 109.73 -0.28 57 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 121.07 +0.01 79 0 0 0
27MAR26 680.00 P 0.00 0.00 0.00 131.07 +1.07 84 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 82 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 78 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,664 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,073 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,115 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,625 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,588 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6,112 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,362 0
30MAR26 450.00 P 0.27 0.27 0.22 0.01 -0.01 36 2 4,992 0
30MAR26 460.00 P 0.41 0.41 0.30 0.01 -0.05 33 15 4,060 -15
30MAR26 470.00 P 0.41 0.57 0.39 0.03 -0.12 32 742 7,807 +50
30MAR26 480.00 P 0.82 0.94 0.55 0.10 -0.25 32 71 9,111 -52
30MAR26 490.00 P 1.10 1.20 0.78 0.28 -0.45 32 1,498 9,674 -816
30MAR26 500.00 P 1.78 1.98 1.21 0.73 -0.68 33 3,084 20,069 -1,976
30MAR26 510.00 P 3.00 3.00 2.02 1.66 -0.92 34 711 11,926 -25
30MAR26 520.00 P 5.00 5.50 3.40 3.40 -0.68 35 4,055 15,441 +907
30MAR26 530.00 P 7.00 8.27 5.80 5.90 -0.67 35 4,017 11,046 -142
30MAR26 540.00 P 11.11 12.30 9.16 9.36 -0.58 35 1,804 11,629 +330
30MAR26 550.00 P 16.00 18.00 13.50 14.02 -0.38 36 1,520 11,045 +56
30MAR26 560.00 P 22.00 24.00 19.85 20.01 -0.19 37 171 15,614 -15
30MAR26 570.00 P 28.00 32.00 28.00 26.50 -0.09 37 49 9,217 +6
30MAR26 580.00 P 38.00 38.32 33.80 33.94 -1.24 37 515 11,574 +96
30MAR26 590.00 P 42.89 46.75 42.89 42.72 -0.17 39 102 9,090 -10
30MAR26 600.00 P 56.00 56.00 51.80 51.80 -1.14 41 21 16,793 -5
30MAR26 610.00 P 68.09 68.09 68.09 61.17 -1.15 42 37 12,557 0
30MAR26 620.00 P 70.20 70.20 70.20 70.63 -0.11 44 6 7,386 +6
30MAR26 630.00 P 85.00 85.00 85.00 82.60 +0.24 60 35 4,445 -35
30MAR26 640.00 P 0.00 0.00 0.00 89.94 -0.25 46 0 1,696 0
30MAR26 650.00 P 0.00 0.00 0.00 99.82 -0.25 48 0 10,153 0
30MAR26 660.00 P 0.00 0.00 0.00 112.41 +2.39 73 0 524 0
30MAR26 670.00 P 0.00 0.00 0.00 121.07 +0.01 69 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 133.33 +3.33 87 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 140.68 +0.68 73 0 429 0
30MAR26 700.00 P 0.00 0.00 0.00 150.52 +0.52 75 0 74 0
30MAR26 710.00 P 0.00 0.00 0.00 160.70 +0.70 80 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 170.70 +0.70 84 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 182.02 +2.02 99 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 190.10 +0.10 83 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 200.27 +0.27 89 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 210.70 +0.70 98 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 220.70 +0.70 101 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 232.92 +2.92 124 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 240.59 +0.59 105 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 250.51 +0.51 107 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 260.59 +0.59 111 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 270.70 +0.70 115 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 280.51 +0.51 116 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 290.59 +0.59 120 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 300.69 +0.69 124 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 310.69 +0.69 127 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 320.69 +0.69 129 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 330.69 +0.69 132 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 340.69 +0.69 135 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 351.83 +1.83 151 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 360.69 +0.69 140 0 0 0
30MAR26 920.00 P 374.09 374.20 372.49 370.69 +0.69 142 474 0 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 34 0 635 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 169 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 -0.04 30 1 334 -1
29APR26 410.00 P 0.00 0.00 0.00 0.03 -0.07 30 0 662 0
29APR26 420.00 P 0.00 0.00 0.00 0.06 -0.11 30 0 810 0
29APR26 430.00 P 0.66 0.74 0.66 0.11 -0.19 30 40 303 +20
29APR26 440.00 P 1.20 1.20 0.70 0.22 -0.31 30 18 1,570 +18
29APR26 450.00 P 1.58 1.58 1.45 0.42 -0.43 30 14 1,811 0
29APR26 460.00 P 1.91 1.91 1.41 0.76 -0.57 30 1,683 3,201 +653
29APR26 470.00 P 2.48 2.48 1.88 1.29 -0.72 30 1,363 3,427 +27
29APR26 480.00 P 3.39 3.49 2.66 2.09 -0.90 30 337 4,059 +52
29APR26 490.00 P 4.44 4.91 3.40 3.24 -0.86 30 651 6,730 +360
29APR26 500.00 P 6.30 6.44 4.70 4.72 -1.01 30 1,384 8,339 +506
29APR26 510.00 P 7.85 8.68 6.98 6.53 -1.32 29 637 6,056 +174
29APR26 520.00 P 11.83 12.00 9.69 9.09 -1.38 29 1,468 5,807 +244
29APR26 530.00 P 14.97 15.27 11.97 12.27 -1.40 29 1,362 5,435 +499
29APR26 540.00 P 19.70 20.36 15.74 16.12 -1.34 29 2,527 6,977 +563
29APR26 550.00 P 24.00 25.25 20.83 20.81 -1.12 29 490 9,821 -87
29APR26 560.00 P 30.00 31.49 26.82 26.82 -0.68 30 439 3,276 +27
29APR26 570.00 P 37.80 37.80 35.82 32.57 -1.13 29 30 1,935 -5
29APR26 580.00 P 42.00 44.00 41.66 39.37 -0.34 29 197 2,424 +150
29APR26 590.00 P 48.74 49.99 47.48 46.97 -1.77 29 387 2,374 +33
29APR26 600.00 P 57.60 57.60 57.60 55.56 -0.17 31 36 7,687 +36
29APR26 610.00 P 0.00 0.00 0.00 63.97 -1.86 31 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 72.05 -0.44 30 0 1,941 0
29APR26 630.00 P 0.00 0.00 0.00 82.60 +0.24 34 0 709 0
29APR26 640.00 P 0.00 0.00 0.00 91.51 +0.35 33 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 103.31 +2.67 41 0 286 0
29APR26 660.00 P 116.74 116.74 116.74 112.41 +2.11 41 30 41 +30
29APR26 670.00 P 0.00 0.00 0.00 123.71 +2.65 47 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 133.33 +3.33 49 0 130 0
29APR26 690.00 P 0.00 0.00 0.00 140.72 -2.66 42 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 150.70 +0.70 44 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 160.91 +0.91 47 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 170.70 +0.70 48 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 182.02 +2.02 56 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 191.01 +1.01 54 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 201.07 +1.07 56 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 210.80 +0.80 56 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 220.70 +0.70 57 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 232.92 +2.92 69 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 240.61 +0.61 60 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 250.51 +0.51 62 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 260.61 +0.61 64 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 270.70 +0.70 66 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 280.61 +0.61 67 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 290.61 +0.61 69 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 300.69 +0.69 71 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 310.70 +0.70 73 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 320.69 +0.69 74 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 330.69 +0.69 75 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 340.69 +0.69 77 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 351.83 +1.83 85 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 360.69 +0.69 80 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 370.69 +0.69 81 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 0.13 -0.11 33 0 392 0
28MAY26 390.00 P 0.00 0.00 0.00 0.21 -0.16 32 0 358 0
28MAY26 400.00 P 0.00 0.00 0.00 0.34 -0.20 32 0 373 0
28MAY26 410.00 P 0.00 0.00 0.00 0.53 -0.29 32 0 115 0
28MAY26 420.00 P 0.00 0.00 0.00 0.81 -0.38 32 0 167 0
28MAY26 430.00 P 2.20 2.20 1.92 1.21 -0.45 32 1,005 1,299 +693
28MAY26 440.00 P 3.07 3.07 3.07 1.75 -0.63 31 5 3,719 -5
28MAY26 450.00 P 3.81 3.81 2.98 2.44 -0.83 31 144 6,084 +144
28MAY26 460.00 P 4.00 4.08 3.92 3.40 -0.90 31 292 1,232 +110
28MAY26 470.00 P 6.11 6.11 5.01 4.42 -1.12 30 106 1,545 +20
28MAY26 480.00 P 6.29 6.30 6.09 5.83 -1.23 30 81 2,147 +16
28MAY26 490.00 P 9.20 9.20 7.74 7.56 -1.45 30 322 5,957 +75
28MAY26 500.00 P 12.31 12.31 9.36 9.83 -1.45 29 134 4,439 -4
28MAY26 510.00 P 14.48 14.48 13.20 12.50 -1.64 29 183 7,969 +54
28MAY26 520.00 P 18.00 18.93 15.84 15.58 -1.78 29 500 7,320 -146
28MAY26 530.00 P 23.00 23.14 19.97 19.18 -1.77 28 604 4,482 +438
28MAY26 540.00 P 27.99 27.99 24.54 23.48 -1.78 28 350 5,080 +89
28MAY26 550.00 P 32.06 33.10 29.49 28.57 -1.61 28 100 5,107 +1
28MAY26 560.00 P 38.30 39.30 34.38 34.38 -1.67 28 63 4,784 +14
28MAY26 570.00 P 42.00 42.38 41.10 41.10 -1.45 29 27 1,673 +27
28MAY26 580.00 P 48.00 50.00 48.00 47.49 -1.68 28 25 858 +25
28MAY26 590.00 P 57.00 57.00 57.00 54.77 -0.81 29 5 718 +3
28MAY26 600.00 P 69.00 69.00 67.00 64.43 -0.58 31 4 294 +1
28MAY26 610.00 P 0.00 0.00 0.00 72.56 -0.34 32 0 2,356 0
28MAY26 620.00 P 0.00 0.00 0.00 81.12 -0.16 32 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 87.13 -2.60 28 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 99.31 +3.69 34 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 107.91 +3.35 34 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 117.30 +3.80 35 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 126.66 +1.62 36 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 136.15 +1.82 37 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 145.76 +1.84 38 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 155.24 +4.45 38 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 164.90 +3.99 39 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 174.50 +0.96 40 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 184.17 +3.81 40 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 193.93 +1.59 41 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 203.62 +0.78 41 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 213.41 +0.73 42 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 223.26 +1.94 43 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 233.08 +0.70 44 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 242.96 +1.82 44 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 252.78 +0.62 45 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 262.66 +1.83 46 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 272.48 +1.71 46 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 282.49 +0.59 48 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 292.41 +0.58 48 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 302.55 +0.79 51 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 312.29 +0.59 50 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 322.24 +0.60 51 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 332.09 +0.51 51 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 342.13 +1.98 53 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 352.07 +0.60 54 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.26 -0.30 30 0 3,810 0
29JUN26 390.00 P 1.69 1.69 1.69 0.42 -0.40 30 1 548 -1
29JUN26 400.00 P 1.77 1.77 1.77 0.65 -0.51 30 2 1,603 +1
29JUN26 410.00 P 2.20 2.20 2.05 0.95 -0.70 29 954 1,226 +621
29JUN26 420.00 P 0.00 0.00 0.00 1.37 -0.85 29 0 712 0
29JUN26 430.00 P 0.00 0.00 0.00 2.02 -1.01 29 0 1,904 0
29JUN26 440.00 P 3.92 3.95 3.78 2.78 -1.24 29 65 2,643 +54
29JUN26 450.00 P 5.37 5.37 4.76 3.77 -1.48 29 117 5,557 +60
29JUN26 460.00 P 7.18 7.32 5.96 5.08 -1.55 29 470 9,667 +363
29JUN26 470.00 P 8.20 8.20 7.11 6.64 -1.45 29 60 2,755 +50
29JUN26 480.00 P 10.50 10.50 8.80 8.53 -1.47 29 39 6,272 +29
29JUN26 490.00 P 12.28 12.28 10.57 10.57 -1.71 28 541 14,215 -445
29JUN26 500.00 P 15.96 16.18 13.36 12.88 -2.11 28 2,149 16,237 -1,121
29JUN26 510.00 P 19.45 19.45 18.30 15.79 -2.15 28 330 11,407 +247
29JUN26 520.00 P 21.10 23.20 21.00 19.45 -2.10 28 130 9,977 -40
29JUN26 530.00 P 27.05 27.05 23.21 23.21 -2.19 27 994 5,378 +401
29JUN26 540.00 P 32.33 32.33 29.08 27.74 -2.03 27 401 13,266 +159
29JUN26 550.00 P 36.21 36.78 32.84 32.84 -1.87 27 917 9,923 +449
29JUN26 560.00 P 41.60 41.60 40.81 38.13 -2.42 27 119 14,995 +100
29JUN26 570.00 P 49.20 49.39 48.00 44.37 -1.54 27 14 5,056 -4
29JUN26 580.00 P 0.00 0.00 0.00 51.72 -1.63 28 0 11,007 0
29JUN26 590.00 P 0.00 0.00 0.00 58.84 -1.03 28 0 3,688 0
29JUN26 600.00 P 70.00 70.00 66.00 66.00 -1.46 28 3 5,525 0
29JUN26 610.00 P 0.00 0.00 0.00 72.56 -0.50 27 0 2,225 0
29JUN26 620.00 P 0.00 0.00 0.00 81.12 -1.71 27 0 5,362 0
29JUN26 630.00 P 0.00 0.00 0.00 91.28 -2.82 30 0 3,475 0
29JUN26 640.00 P 0.00 0.00 0.00 99.31 +0.29 29 0 3,297 0
29JUN26 650.00 P 0.00 0.00 0.00 107.91 +0.06 29 0 1,997 0
29JUN26 660.00 P 0.00 0.00 0.00 117.30 +3.03 30 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 126.77 -3.35 31 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 136.15 +1.28 31 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 145.76 -0.99 32 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 155.24 -0.70 33 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 164.90 -0.52 33 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 174.50 -0.40 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 184.17 +0.19 34 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 193.93 -3.05 35 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 203.62 +0.27 35 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 213.41 +0.67 36 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 223.26 +1.94 37 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 233.08 +0.70 37 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 243.36 +1.32 40 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 252.96 +0.80 39 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 262.95 +1.91 40 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 273.02 +2.25 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 282.49 +0.59 41 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 292.47 +0.64 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 302.87 +1.11 45 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 312.60 +0.90 45 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 322.39 +0.75 45 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 332.35 +0.77 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 342.13 +1.98 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 352.40 +0.93 48 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 362.28 +0.93 49 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 372.37 +1.07 50 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 1.60 -2.50 29 0 163 0
29SEP26 390.00 P 0.00 0.00 0.00 2.15 -2.99 29 0 40 0
29SEP26 400.00 P 5.24 5.24 4.85 2.80 -3.10 29 58 2,002 +38
29SEP26 410.00 P 5.13 6.12 5.13 3.79 -3.34 29 23 419 +21
29SEP26 420.00 P 0.00 0.00 0.00 4.85 -3.76 29 0 439 0
29SEP26 430.00 P 0.00 0.00 0.00 6.23 -3.66 29 0 676 0
29SEP26 440.00 P 0.00 0.00 0.00 7.70 -3.84 29 0 3,371 0
29SEP26 450.00 P 11.88 11.88 10.89 9.65 -3.69 29 31 4,273 +1
29SEP26 460.00 P 0.00 0.00 0.00 11.65 -3.85 29 0 1,207 0
29SEP26 470.00 P 14.33 14.34 14.33 14.23 -3.44 29 67 4,395 +67
29SEP26 480.00 P 18.38 18.38 17.33 16.54 -3.80 29 161 5,437 +11
29SEP26 490.00 P 22.38 22.38 20.50 19.49 -3.60 28 4 3,858 +2
29SEP26 500.00 P 24.56 24.56 23.26 22.08 -4.04 28 42 10,161 +42
29SEP26 510.00 P 29.08 29.08 26.13 25.83 -3.70 28 5 5,787 -3
29SEP26 520.00 P 0.00 0.00 0.00 29.69 -3.27 28 0 6,332 0
29SEP26 530.00 P 37.00 37.00 35.40 34.07 -2.99 28 7 2,402 +5
29SEP26 540.00 P 0.00 0.00 0.00 38.68 -2.51 28 0 5,715 0
29SEP26 550.00 P 47.26 47.26 43.00 43.67 -2.07 28 2 8,543 +1
29SEP26 560.00 P 0.00 0.00 0.00 49.07 -2.24 27 0 6,265 0
29SEP26 570.00 P 0.00 0.00 0.00 54.56 -2.66 27 0 1,631 0
29SEP26 580.00 P 63.22 63.91 61.93 61.93 -0.01 28 3 4,900 0
29SEP26 590.00 P 69.88 69.88 69.88 66.17 -1.08 27 42 1,377 +42
29SEP26 600.00 P 0.00 0.00 0.00 72.65 -0.90 26 0 17,022 0
29SEP26 610.00 P 0.00 0.00 0.00 79.30 -0.75 26 0 2,661 0
29SEP26 620.00 P 0.00 0.00 0.00 86.24 -0.59 25 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 93.55 -1.26 25 0 2,336 0
29SEP26 640.00 P 0.00 0.00 0.00 100.94 -2.93 24 0 1,121 0
29SEP26 650.00 P 0.00 0.00 0.00 109.14 -3.27 24 0 15,534 0
29SEP26 660.00 P 0.00 0.00 0.00 117.57 -3.31 24 0 7,028 0
29SEP26 670.00 P 0.00 0.00 0.00 126.77 -3.35 24 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 136.15 -3.29 25 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 145.76 -2.73 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 155.24 -2.40 26 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 164.90 -2.22 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 177.34 +2.44 31 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 186.51 +2.53 31 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 196.05 -0.93 31 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 205.43 +2.08 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 215.04 +1.20 32 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 224.29 +2.93 31 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 233.96 +1.56 32 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 243.81 +1.77 32 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 253.36 +1.20 32 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 263.07 +1.35 32 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 273.36 +1.70 34 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 282.93 +1.03 34 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 292.70 +0.87 34 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 302.87 +1.11 35 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 312.60 +0.90 35 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 322.64 +1.00 36 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 332.35 +0.77 36 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 342.13 +0.80 36 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 352.40 +0.93 38 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 362.28 +0.93 38 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 372.37 +1.07 40 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 381.83 +0.67 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 391.75 +0.63 39 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 401.66 +1.22 39 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 411.61 +1.53 40 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 421.52 +0.53 40 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 431.52 +0.57 41 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 441.69 +0.78 42 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 451.35 +0.49 41 0 0 0
30DEC26 380.00 P 6.20 6.60 6.20 6.21 +0.35 33 26 202 +13
30DEC26 390.00 P 0.00 0.00 0.00 7.43 +0.41 33 0 108 0
30DEC26 400.00 P 7.81 8.50 7.81 8.69 +0.29 32 3 2,439 0
30DEC26 410.00 P 0.00 0.00 0.00 10.07 +0.28 32 0 337 0
30DEC26 420.00 P 0.00 0.00 0.00 11.76 +0.76 32 0 1,389 0
30DEC26 430.00 P 11.30 11.30 11.30 13.44 +0.07 31 1 1,115 0
30DEC26 440.00 P 14.99 14.99 14.99 15.45 +0.64 31 1 1,034 0
30DEC26 450.00 P 16.99 16.99 15.99 17.65 +0.62 31 159 1,844 -34
30DEC26 460.00 P 0.00 0.00 0.00 19.85 +0.57 31 0 2,955 0
30DEC26 470.00 P 0.00 0.00 0.00 22.58 +0.51 30 0 729 0
30DEC26 480.00 P 0.00 0.00 0.00 25.37 +0.40 30 0 3,109 0
30DEC26 490.00 P 0.00 0.00 0.00 28.25 +0.28 30 0 2,156 0
30DEC26 500.00 P 31.80 31.80 30.00 31.69 +0.14 29 12 10,821 +12
30DEC26 510.00 P 34.00 34.00 34.00 35.15 0.00 29 1 3,136 +1
30DEC26 520.00 P 37.07 37.93 37.07 38.84 -0.17 29 135 3,116 +134
30DEC26 530.00 P 0.00 0.00 0.00 43.00 -0.33 28 0 925 0
30DEC26 540.00 P 0.00 0.00 0.00 47.19 -0.48 28 0 1,988 0
30DEC26 550.00 P 53.80 53.80 51.50 51.75 -0.68 28 3 6,028 0
30DEC26 560.00 P 0.00 0.00 0.00 56.66 -1.04 27 0 5,041 0
30DEC26 570.00 P 0.00 0.00 0.00 62.70 -0.60 27 0 4,567 0
30DEC26 580.00 P 0.00 0.00 0.00 68.65 -0.78 27 0 6,860 0
30DEC26 590.00 P 0.00 0.00 0.00 74.29 -0.35 27 0 3,916 0
30DEC26 600.00 P 86.80 86.80 86.80 80.55 -0.19 27 7 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 87.25 -0.06 27 0 4,675 0
30DEC26 620.00 P 99.13 99.13 99.13 94.18 +0.10 27 50 2,848 0
30DEC26 630.00 P 0.00 0.00 0.00 101.17 +0.25 26 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 108.48 -0.13 26 0 1,727 0
30DEC26 650.00 P 0.00 0.00 0.00 116.07 -0.11 26 0 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 124.85 -0.25 26 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 131.77 -2.27 25 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 140.24 -2.81 25 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 149.12 -3.48 26 0 1 0
30DEC26 700.00 P 161.70 161.70 161.70 159.94 -1.75 27 1 11,277 0
30DEC26 710.00 P 0.00 0.00 0.00 170.38 +1.54 29 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 179.93 +1.38 29 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 188.72 -1.46 29 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 197.82 +0.84 29 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 207.35 +2.19 30 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 216.32 -2.47 30 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 225.69 +4.03 30 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 235.51 -1.25 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 245.08 -0.98 31 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 254.28 +1.54 30 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 263.87 +1.45 30 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 273.68 +1.74 31 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 283.31 +1.41 31 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 293.66 +1.83 32 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 303.32 +1.56 32 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 312.81 +1.11 32 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 322.64 +1.00 32 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 332.81 +1.23 33 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 342.28 +0.84 33 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 352.40 +0.93 34 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 362.28 +0.93 34 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 372.68 +1.38 36 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 381.83 +0.63 34 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 391.75 +0.60 35 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 401.75 +0.65 35 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 412.21 +1.15 37 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 421.54 +0.53 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 431.55 +0.58 37 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 441.69 +0.76 38 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 451.37 +0.49 37 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 6.21 -0.95 29 0 222 0
30MAR27 390.00 P 0.00 0.00 0.00 7.43 -1.17 29 0 90 0
30MAR27 400.00 P 0.00 0.00 0.00 8.71 -1.35 29 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 10.35 -1.61 29 0 203 0
30MAR27 420.00 P 0.00 0.00 0.00 12.33 -1.58 29 0 324 0
30MAR27 430.00 P 16.50 16.50 16.50 14.33 -1.71 29 1 245 +1
30MAR27 440.00 P 19.50 19.50 19.22 16.81 -1.77 28 61 106 +19
30MAR27 450.00 P 21.52 21.79 21.52 19.40 -1.67 28 61 330 +61
30MAR27 460.00 P 24.25 24.25 24.25 22.17 -1.71 28 20 263 0
30MAR27 470.00 P 0.00 0.00 0.00 25.44 -0.51 28 0 177 0
30MAR27 480.00 P 0.00 0.00 0.00 28.51 -0.81 28 0 189 0
30MAR27 490.00 P 0.00 0.00 0.00 31.66 -0.59 28 0 153 0
30MAR27 500.00 P 0.00 0.00 0.00 34.32 -1.67 27 0 455 0
30MAR27 510.00 P 0.00 0.00 0.00 38.16 -1.68 27 0 1,233 0
30MAR27 520.00 P 0.00 0.00 0.00 42.42 -1.68 27 0 139 0
30MAR27 530.00 P 47.30 47.30 47.30 47.00 -1.50 27 1 80 +1
30MAR27 540.00 P 0.00 0.00 0.00 51.62 -1.67 27 0 54 0
30MAR27 550.00 P 59.00 59.00 58.56 56.62 -1.35 27 31 713 +1
30MAR27 560.00 P 0.00 0.00 0.00 61.97 -1.25 27 0 278 0
30MAR27 570.00 P 0.00 0.00 0.00 67.47 -0.99 27 0 305 0
30MAR27 580.00 P 0.00 0.00 0.00 73.26 -1.26 27 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 79.51 -1.16 27 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 85.56 -0.25 26 0 919 0
30MAR27 610.00 P 0.00 0.00 0.00 91.89 +0.02 26 0 504 0
30MAR27 620.00 P 0.00 0.00 0.00 98.75 +0.25 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 108.92 +0.92 28 0 223 0
30MAR27 640.00 P 0.00 0.00 0.00 116.47 +1.72 28 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 124.03 +0.95 28 0 110 0
30MAR27 660.00 P 0.00 0.00 0.00 131.90 +0.54 28 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 139.86 +0.85 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 147.92 +0.63 28 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 156.20 +1.76 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 162.67 -1.01 27 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 173.54 +1.19 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 181.79 +2.04 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 190.58 +0.40 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 199.49 +2.51 28 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 208.50 +3.34 28 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 217.58 -1.21 28 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 226.79 +2.59 28 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 236.09 -0.67 28 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 245.47 -0.59 28 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 254.81 +2.07 28 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 264.49 -1.38 29 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 274.07 -0.90 29 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 283.73 -0.37 29 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 293.66 +1.83 30 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 303.32 +1.45 30 0 1 0
TOTAL PUT 54,044 870,958 +9,435
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 111.40
30MAR26 50.00 C 0.00 0.00 0.00 61.46 +0.53 159 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.94 +0.51 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.59 +0.66 181 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.96 +0.52 127 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.45 +0.49 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 48.95 +0.50 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 46.46 +0.50 97 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 43.98 +0.52 105 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 41.46 +0.50 73 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 38.98 +0.51 89 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.46 +0.51 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.98 +0.50 74 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.47 +0.37 58 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 29.01 +0.53 70 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.47 +0.56 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.98 +0.56 47 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 21.48 +0.47 40 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 18.98 +0.49 33 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 16.49 +0.48 34 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 14.01 +0.46 33 0 78 0
30MAR26 100.00 C 0.00 0.00 0.00 11.57 +0.42 32 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 9.22 +0.35 33 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 7.03 +0.26 33 0 119 0
30MAR26 107.50 C 4.33 4.33 4.33 4.94 -0.07 30 15 316 +15
30MAR26 110.00 C 2.70 2.97 2.70 3.36 -0.06 31 24 67 +2
30MAR26 112.50 C 1.64 1.99 1.64 2.15 -0.05 32 61 246 -14
30MAR26 115.00 C 1.12 1.12 1.12 1.28 -0.04 32 1 203 -1
30MAR26 117.50 C 0.48 0.48 0.48 0.71 -0.06 32 5 611 0
30MAR26 120.00 C 0.00 0.00 0.00 0.36 -0.06 32 0 330 0
30MAR26 122.50 C 0.00 0.00 0.00 0.18 -0.05 33 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 175 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
30MAR26 140.00 C 0.06 0.06 0.06 0.01 0.00 45 2 100 -2
30MAR26 142.50 C 0.06 0.06 0.06 0.01 0.00 49 3 114 -3
30MAR26 145.00 C 0.06 0.06 0.01 0.01 0.00 52 11 133 -2
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 137 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 44.06 +0.11 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.61 -0.05 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.12 +0.27 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.62 +0.25 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.13 +0.65 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.47 +0.02 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.15 -0.18 30 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.81 +0.22 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.16 -0.02 21 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 21.99 +0.20 40 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.33 -0.12 31 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 17.03 +0.40 32 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 14.78 +0.36 32 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 12.64 +0.31 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 10.65 +0.27 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.82 +0.21 32 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 7.00 -0.10 31 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 5.59 -0.08 31 0 72 0
29APR26 112.50 C 0.00 0.00 0.00 4.38 -0.03 31 0 71 0
29APR26 115.00 C 0.00 0.00 0.00 3.38 +0.03 31 0 115 0
29APR26 117.50 C 0.00 0.00 0.00 2.56 0.00 31 0 116 0
29APR26 120.00 C 1.65 1.80 1.65 1.91 -0.01 31 19 96 -15
29APR26 122.50 C 0.00 0.00 0.00 1.39 -0.03 31 0 170 0
29APR26 125.00 C 0.95 0.95 0.95 1.00 -0.03 32 15 178 0
29APR26 127.50 C 0.59 0.59 0.59 0.71 -0.02 32 15 134 +15
29APR26 130.00 C 0.00 0.00 0.00 0.49 -0.03 32 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.33 -0.03 32 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.28 -0.05 32 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.81 +0.22 31 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.16 -0.06 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.99 +0.10 31 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.54 +0.09 28 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.33 +0.19 30 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.42 +0.37 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.44 +0.34 32 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.59 +0.30 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 9.89 +0.25 32 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.11 -0.10 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 6.76 -0.09 31 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 5.61 -0.04 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 4.60 0.00 31 0 6 0
28MAY26 117.50 C 0.00 0.00 0.00 3.73 +0.02 32 0 30 0
28MAY26 120.00 C 0.00 0.00 0.00 2.98 +0.02 32 0 45 0
28MAY26 122.50 C 2.30 2.30 2.30 2.38 +0.03 32 15 51 +15
28MAY26 125.00 C 1.81 1.81 1.81 1.88 +0.03 32 15 57 0
28MAY26 127.50 C 1.46 1.46 1.46 1.46 0.00 32 23 98 +23
28MAY26 130.00 C 1.01 1.01 1.01 1.14 +0.02 32 2 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.90 +0.01 32 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.68 0.00 32 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.52 0.00 32 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.39 0.00 32 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.29 0.00 32 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.16 0.00 32 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.01 +0.35 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.53 +0.35 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.17 +0.22 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.68 +0.02 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.19 +0.34 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.71 +0.34 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.24 +0.43 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.47 +0.02 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.28 -0.05 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.81 +0.06 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.36 -0.08 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.10 -0.09 29 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 19.91 -0.07 30 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 17.85 +0.22 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 16.04 +0.36 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 14.17 +0.32 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 12.43 +0.29 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.87 +0.27 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 9.20 -0.10 31 0 53 0
29JUN26 110.00 C 0.00 0.00 0.00 7.91 -0.09 31 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 6.77 -0.07 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 5.76 -0.05 31 0 105 0
29JUN26 117.50 C 4.55 4.55 4.55 4.89 -0.01 32 1 15 0
29JUN26 120.00 C 0.00 0.00 0.00 4.12 +0.02 32 0 48 0
29JUN26 122.50 C 0.00 0.00 0.00 3.44 +0.01 32 0 111 0
29JUN26 125.00 C 0.00 0.00 0.00 2.86 +0.02 32 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 2.36 +0.01 32 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.95 +0.05 32 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.65 +0.03 32 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 1.34 +0.04 32 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.10 +0.03 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.87 +0.02 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.47 +0.02 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.28 +0.61 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.81 +0.42 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.35 +0.39 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.92 +0.26 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.50 +0.37 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.13 +0.34 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.25 -0.24 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.00 -0.05 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.81 -0.13 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.66 -0.12 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.62 -0.01 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 24.03 +0.24 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.68 -0.19 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.86 -0.21 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 18.03 -0.20 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.96 +0.32 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.50 +0.32 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 14.05 +0.27 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.40 +0.25 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.18 +0.24 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 10.13 +0.22 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 9.10 +0.23 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 8.20 +0.19 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 7.34 +0.19 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 6.56 +0.16 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 5.88 +0.16 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.19 +0.13 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.65 +0.12 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 4.25 +0.12 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.75 +0.09 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.34 +0.09 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.93 +0.09 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.59 +0.07 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.29 +0.07 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.99 +0.06 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.76 +0.05 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.45 +0.49 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.92 +0.26 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.50 +0.16 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.13 +0.03 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.92 -0.02 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.82 -0.23 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.75 -0.23 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.82 -0.18 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.33 +0.24 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.48 +0.27 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.72 +0.42 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.03 +0.29 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.39 +0.20 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.55 -0.11 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.69 +0.32 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.85 -0.20 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.64 +0.26 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.43 +0.24 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 12.40 +0.23 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.38 +0.24 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.42 +0.20 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.58 +0.20 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 8.74 +0.20 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.98 +0.16 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.31 +0.16 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.64 +0.16 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.24 +0.14 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.70 +0.13 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.17 +0.14 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.67 +0.10 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.27 +0.10 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.87 +0.10 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.47 +0.08 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.17 +0.08 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.58 - 31 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 26.86 -0.20 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.18 -0.21 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.40 -0.38 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.94 -0.30 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.56 -0.16 31 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.31 -0.03 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.96 -0.04 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.77 +0.01 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.63 +0.12 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.58 +0.26 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.64 +0.36 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.65 +0.25 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.73 +0.25 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.91 +0.27 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.08 +0.26 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.36 +0.22 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.70 +0.22 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.30 +0.23 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.63 +0.19 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.11 +0.19 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.59 +0.19 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.06 +0.19 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.58 +0.15 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.19 +0.15 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.80 +0.16 33 0 0 0
TOTAL CALL 227 16,931 +33
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30MAR26 75.00 P 0.01 0.01 0.01 0.01 0.00 78 4 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 137 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 -0.03 33 0 219 0
30MAR26 100.00 P 0.34 0.34 0.26 0.09 -0.07 33 5 150 +1
30MAR26 102.50 P 0.00 0.00 0.00 0.24 -0.14 33 0 320 0
30MAR26 105.00 P 0.00 0.00 0.00 0.56 -0.24 33 0 161 0
30MAR26 107.50 P 1.32 1.32 1.32 1.13 -0.35 33 15 138 0
30MAR26 110.00 P 2.56 2.56 1.99 2.03 -0.37 33 6 100 +1
30MAR26 112.50 P 4.00 4.00 3.68 3.32 -0.36 34 60 182 +14
30MAR26 115.00 P 0.00 0.00 0.00 4.98 -0.32 35 0 146 0
30MAR26 117.50 P 0.00 0.00 0.00 6.75 -0.56 33 0 105 0
30MAR26 120.00 P 0.00 0.00 0.00 8.90 -0.54 33 0 100 0
30MAR26 122.50 P 0.00 0.00 0.00 11.21 -0.54 33 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 13.63 -0.52 33 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 16.10 -0.51 0 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 18.60 -0.50 0 0 30 -15
30MAR26 132.50 P 0.00 0.00 0.00 21.56 -0.04 67 0 0 -15
30MAR26 135.00 P 0.00 0.00 0.00 23.85 -0.27 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 26.21 -0.42 62 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 28.91 -0.22 77 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 31.25 -0.62 73 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.75 -0.38 77 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 36.21 -0.42 79 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 39.15 +0.02 105 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.20 -0.06 32 0 86 0
29APR26 95.00 P 0.00 0.00 0.00 0.36 -0.09 32 0 163 0
29APR26 97.50 P 0.84 0.84 0.84 0.60 -0.15 32 2 55 +2
29APR26 100.00 P 0.00 0.00 0.00 0.97 -0.20 32 0 63 0
29APR26 102.50 P 1.68 1.68 1.68 1.49 -0.25 32 11 58 -11
29APR26 105.00 P 2.18 2.30 2.18 2.19 -0.29 32 17 95 +5
29APR26 107.50 P 0.00 0.00 0.00 3.08 -0.27 33 0 131 0
29APR26 110.00 P 0.00 0.00 0.00 4.17 -0.24 33 0 100 0
29APR26 112.50 P 0.00 0.00 0.00 5.47 -0.20 33 0 129 0
29APR26 115.00 P 0.00 0.00 0.00 6.96 -0.16 33 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 8.45 -0.49 32 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 10.28 -0.51 32 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 12.26 -0.52 32 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 14.79 -0.10 36 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 16.57 -0.53 32 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 19.29 -0.10 38 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 21.81 +0.12 42 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 24.13 -0.01 42 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.21 -0.42 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.05 -0.11 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.55 -0.32 49 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.18 +0.05 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.21 -0.42 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 39.15 +0.02 59 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.30 -0.06 32 0 15 0
28MAY26 90.00 P 0.84 0.84 0.84 0.48 -0.08 32 1 16 -1
28MAY26 92.50 P 1.09 1.09 1.07 0.76 -0.11 32 23 25 +23
28MAY26 95.00 P 0.00 0.00 0.00 1.13 -0.13 33 0 19 0
28MAY26 97.50 P 0.00 0.00 0.00 1.61 -0.15 33 0 3 0
28MAY26 100.00 P 2.40 2.40 2.40 2.23 -0.18 33 20 46 +20
28MAY26 102.50 P 0.00 0.00 0.00 2.99 -0.23 33 0 24 0
28MAY26 105.00 P 0.00 0.00 0.00 3.90 -0.22 33 0 16 0
28MAY26 107.50 P 0.00 0.00 0.00 4.97 -0.19 33 0 18 0
28MAY26 110.00 P 0.00 0.00 0.00 6.19 -0.16 33 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 7.59 -0.12 33 0 31 0
28MAY26 115.00 P 0.00 0.00 0.00 9.11 -0.09 33 0 35 0
28MAY26 117.50 P 0.00 0.00 0.00 10.55 -0.41 32 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 12.31 -0.44 32 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.23 -0.44 32 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 16.23 -0.46 32 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 18.68 -0.10 35 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 20.87 -0.01 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.13 0.00 36 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.44 -0.21 37 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 27.86 -0.13 38 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.26 -0.12 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.51 -0.28 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.12 -0.11 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.55 -0.12 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.01 -0.13 45 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 0.01 -0.01 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.67 -0.07 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.96 -0.09 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.36 -0.12 32 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.86 -0.13 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 2.47 -0.16 33 0 1 0
29JUN26 100.00 P 3.59 3.59 3.59 3.18 -0.21 33 1 5 +1
29JUN26 102.50 P 0.00 0.00 0.00 4.02 -0.23 33 0 2 0
29JUN26 105.00 P 0.00 0.00 0.00 5.03 -0.15 33 0 51 0
29JUN26 107.50 P 5.81 5.89 5.81 6.14 -0.12 33 18 27 -18
29JUN26 110.00 P 0.00 0.00 0.00 7.39 -0.09 33 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 8.76 -0.07 33 0 16 0
29JUN26 115.00 P 0.00 0.00 0.00 10.25 -0.06 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.64 -0.36 32 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 13.37 -0.40 32 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 15.44 -0.16 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 17.39 -0.14 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 19.68 +0.13 35 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 21.52 +0.18 34 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 23.69 +0.15 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.91 +0.16 35 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.22 +0.19 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.56 -0.01 36 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.91 +0.02 37 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.30 +0.02 38 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.72 +0.05 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.13 -0.01 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.36 -0.02 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.50 -0.03 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.69 -0.03 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.95 -0.04 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.25 -0.06 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.62 -0.06 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.07 -0.09 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.58 -0.09 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.31 -0.12 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.99 -0.15 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 4.85 -0.15 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 5.73 -0.18 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.77 -0.19 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 7.85 -0.22 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.10 -0.23 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 10.36 -0.26 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 11.81 -0.27 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.28 -0.27 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.89 -0.29 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.55 -0.12 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.30 -0.05 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 20.15 0.00 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 22.01 -0.06 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.02 +0.03 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.03 +0.06 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.12 +0.12 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.13 +0.09 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.87 -0.26 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.46 +0.16 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.67 +0.17 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.86 +0.10 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.19 +0.17 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 -0.03 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.76 -0.03 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.02 -0.04 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.30 -0.06 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.68 -0.05 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.08 -0.08 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.59 -0.08 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.13 -0.10 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.79 -0.10 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.60 -0.14 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.46 -0.14 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.32 -0.16 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.35 -0.18 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.41 -0.18 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.57 -0.22 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.83 -0.22 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.10 -0.26 33 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 13.56 -0.26 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.03 -0.27 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.58 -0.29 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 18.20 -0.27 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.93 -0.13 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.39 -0.37 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.20 -0.39 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.01 -0.34 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.90 -0.36 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.86 -0.35 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.12 -0.17 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.22 -0.07 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.47 +0.08 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.41 -0.09 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.32 -0.30 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.51 -0.29 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.27 - 33 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 4.96 -0.24 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.97 -0.09 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.85 -0.09 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.83 -0.12 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.89 -0.12 33 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 9.94 -0.16 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.05 -0.31 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.47 -0.16 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 13.75 -0.18 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.11 -0.18 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.54 -0.29 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.86 -0.48 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.42 -0.50 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.05 -0.38 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.64 -0.52 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.38 -0.49 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.17 -0.54 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.09 -0.44 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.99 -0.47 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.98 -0.42 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.91 -0.42 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.99 -0.37 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.48 +0.07 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.99 -0.51 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.15 -0.47 33 0 0 0
TOTAL PUT 183 8,925 +7
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$ 26.28
30MAR26 15.50 C 0.00 0.00 0.00 10.79 +0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.37 +0.14 150 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 9.79 +0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.29 +0.07 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.79 +0.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.30 +0.08 80 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.87 +0.13 111 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.37 +0.13 104 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 6.87 +0.13 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.37 +0.13 90 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.38 +0.14 78 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.30 +0.08 35 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.30 +0.08 25 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 2.30 +0.07 0 0 168 0
30MAR26 25.00 C 1.45 1.45 1.45 1.36 +0.05 23 4 213 -4
30MAR26 26.00 C 0.48 0.62 0.47 0.58 +0.01 21 38 1,593 +20
30MAR26 27.00 C 0.12 0.17 0.12 0.17 -0.01 22 262 5,350 +82
30MAR26 28.00 C 0.04 0.04 0.03 0.04 0.00 24 50 3,746 +30
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,433 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 8.33 +0.11 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.87 +0.13 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.37 +0.13 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.87 +0.08 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.37 +0.10 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.45 +0.19 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.35 +0.08 22 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 3.36 +0.07 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.41 +0.06 19 0 30 0
29APR26 25.00 C 1.52 1.65 1.52 1.61 +0.05 21 120 214 +120
29APR26 26.00 C 0.00 0.00 0.00 0.92 +0.06 20 0 443 0
29APR26 27.00 C 0.43 0.47 0.43 0.42 0.00 19 6 430 +6
29APR26 28.00 C 0.17 0.17 0.17 0.19 +0.01 20 4 335 -4
29APR26 29.00 C 0.09 0.09 0.09 0.07 0.00 20 10 244 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 531 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 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 8.33 +0.08 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.87 +0.11 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.42 +0.06 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.87 +0.02 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.44 +0.07 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.45 +0.06 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.35 +0.07 19 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.39 +0.07 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.49 +0.05 21 0 154 0
28MAY26 25.00 C 1.75 1.75 1.75 1.71 +0.04 21 2 425 -2
28MAY26 26.00 C 0.00 0.00 0.00 1.12 +0.04 21 0 447 0
28MAY26 27.00 C 0.00 0.00 0.00 0.66 +0.04 21 0 704 0
28MAY26 28.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 744 0
28MAY26 29.00 C 0.19 0.20 0.18 0.17 -0.01 20 38 143 -2
28MAY26 30.00 C 0.00 0.00 0.00 0.09 0.00 21 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 0.00 21 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.33 +0.08 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.83 +0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.33 +0.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.87 +0.11 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.42 +0.06 41 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.87 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.44 +0.07 36 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 5.46 +0.06 32 0 160 0
29JUN26 22.00 C 4.40 4.40 4.40 4.35 +0.04 17 1 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.39 -0.01 18 0 78 0
29JUN26 24.00 C 0.00 0.00 0.00 2.61 +0.03 21 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.89 +0.01 21 0 146 0
29JUN26 26.00 C 0.00 0.00 0.00 1.33 +0.04 21 0 52 0
29JUN26 27.00 C 0.90 0.90 0.88 0.88 +0.03 21 2 1,102 +2
29JUN26 28.00 C 0.54 0.54 0.52 0.56 +0.01 21 15 824 0
29JUN26 29.00 C 0.34 0.34 0.34 0.33 -0.01 21 20 196 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 1,012 0
29JUN26 31.00 C 0.11 0.11 0.11 0.11 -0.01 21 40 106 +40
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 8.49 +0.06 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.00 +0.08 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 +0.04 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.05 +0.06 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.58 +0.08 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.62 +0.07 26 0 4 0
29SEP26 22.00 C 4.70 4.80 4.70 4.57 +0.17 20 14 326 0
29SEP26 23.00 C 3.82 3.82 3.82 3.75 +0.05 21 4 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.01 +0.04 21 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 2.36 +0.03 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.84 +0.04 21 0 4 0
29SEP26 27.00 C 1.26 1.28 1.26 1.39 +0.06 21 39 135 +39
29SEP26 28.00 C 0.00 0.00 0.00 0.99 +0.01 21 0 73 0
29SEP26 29.00 C 0.70 0.70 0.70 0.73 +0.03 21 3 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 30 0
29SEP26 31.00 C 0.34 0.34 0.34 0.35 0.00 21 30 82 +30
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 0.00 21 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 0.00 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 8.53 +0.09 26 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.00 +0.08 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.52 +0.04 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.05 +0.06 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.58 +0.08 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.71 +0.11 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.91 +0.07 22 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.99 -0.06 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.41 +0.05 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.79 +0.04 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.18 +0.03 20 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.73 +0.02 20 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 +0.02 20 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 1.06 +0.02 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 +0.01 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 0.00 21 0 232 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 0.00 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 0.00 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.58 +0.06 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.11 +0.06 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.66 +0.06 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.20 +0.05 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.76 +0.05 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.90 +0.04 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.09 +0.02 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 0.00 20 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 3.66 -0.01 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.05 -0.02 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.44 -0.03 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.99 -0.04 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.61 -0.04 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.29 -0.04 20 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.04 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.80 -0.03 20 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
TOTAL CALL 702 26,051 +357
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 202 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 913 0
30MAR26 24.00 P 0.03 0.03 0.03 0.01 -0.01 25 100 2,545 0
30MAR26 25.00 P 0.08 0.08 0.06 0.06 -0.02 23 270 3,839 +110
30MAR26 26.00 P 0.27 0.34 0.21 0.29 -0.09 22 112 3,951 +62
30MAR26 27.00 P 0.97 0.97 0.80 0.87 -0.08 22 33 559 0
30MAR26 28.00 P 0.00 0.00 0.00 1.74 -0.08 23 0 534 0
30MAR26 29.00 P 0.00 0.00 0.00 2.72 -0.08 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 3.72 -0.08 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.72 -0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.72 -0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.72 -0.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.72 -0.11 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.72 -0.11 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.72 -0.12 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 108 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 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 23 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 374 0
29APR26 24.00 P 0.15 0.15 0.15 0.09 -0.02 20 25 2,765 +25
29APR26 25.00 P 0.34 0.34 0.28 0.27 -0.05 20 64 730 +64
29APR26 26.00 P 0.60 0.60 0.60 0.62 -0.08 19 1 577 -1
29APR26 27.00 P 1.10 1.10 1.10 1.23 -0.07 20 5 379 0
29APR26 28.00 P 0.00 0.00 0.00 2.01 -0.08 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.90 -0.08 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.87 -0.07 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.85 -0.08 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.85 -0.08 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.84 -0.08 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.84 -0.08 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.84 -0.07 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.83 -0.08 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.83 -0.07 30 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 31 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 0.00 0.00 0.00 0.01 0.00 26 0 298 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 197 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 486 0
28MAY26 24.00 P 0.26 0.28 0.26 0.23 -0.03 21 90 525 +70
28MAY26 25.00 P 0.54 0.54 0.48 0.48 -0.05 21 30 180 +10
28MAY26 26.00 P 0.93 0.93 0.93 0.85 -0.08 20 6 333 0
28MAY26 27.00 P 0.00 0.00 0.00 1.45 -0.07 21 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.17 -0.08 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.01 -0.08 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.92 -0.08 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.87 -0.06 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.85 -0.08 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.84 -0.08 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.84 -0.08 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.84 -0.07 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.83 -0.08 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.83 -0.08 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 143 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 345 0
29JUN26 23.00 P 0.20 0.20 0.20 0.17 -0.04 21 80 397 +80
29JUN26 24.00 P 0.43 0.43 0.42 0.36 -0.05 21 30 492 +30
29JUN26 25.00 P 0.71 0.71 0.70 0.66 -0.07 21 26 350 +26
29JUN26 26.00 P 1.00 1.00 1.00 1.05 -0.11 21 20 271 +20
29JUN26 27.00 P 0.00 0.00 0.00 1.62 -0.10 21 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.32 -0.09 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.11 -0.09 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.98 -0.09 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.91 -0.02 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.85 -0.08 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.84 -0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.84 -0.08 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.84 -0.07 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.83 -0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.83 -0.08 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 46 0
29SEP26 23.00 P 0.43 0.43 0.42 0.39 -0.03 21 60 263 +60
29SEP26 24.00 P 0.00 0.00 0.00 0.65 -0.05 21 0 108 0
29SEP26 25.00 P 1.04 1.04 1.04 0.99 -0.07 21 5 46 +5
29SEP26 26.00 P 0.00 0.00 0.00 1.40 -0.11 20 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.91 -0.14 20 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.61 -0.08 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.35 -0.07 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.15 -0.08 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.02 +0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.85 -0.08 15 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.84 -0.08 14 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.84 -0.08 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.84 -0.08 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.83 -0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.83 -0.08 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 0.00 21 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 0.00 21 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 58 0
30DEC26 22.00 P 0.56 0.56 0.56 0.39 -0.02 21 10 51 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.02 21 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 -0.04 21 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.30 -0.04 21 0 86 0
30DEC26 26.00 P 0.00 0.00 0.00 1.76 -0.05 21 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.32 -0.06 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 -0.06 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.57 -0.07 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.34 -0.07 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 -0.07 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.04 -0.26 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.95 -0.29 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.90 -0.28 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.86 -0.27 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.84 -0.25 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.83 -0.22 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 23 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.03 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.05 20 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 -0.06 20 0 20 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.08 20 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 -0.09 20 0 12 0
30MAR27 25.00 P 0.00 0.00 0.00 1.42 -0.10 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.89 -0.11 20 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.45 -0.11 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.99 -0.11 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.67 -0.12 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.42 -0.11 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.32 -0.07 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.08 -0.29 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.98 -0.26 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.91 -0.27 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.87 -0.26 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.84 -0.25 20 0 0 0
TOTAL PUT 967 30,512 +571
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 415.60
30MAR26 225.00 C 0.00 0.00 0.00 190.79 +4.58 0 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 185.80 +4.39 96 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 180.80 +4.38 82 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 175.80 +4.38 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 170.81 +4.38 82 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 165.81 +4.38 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 160.82 +4.39 79 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 155.82 +4.38 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 150.82 +4.38 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 145.83 +4.38 64 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 140.83 +4.38 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 135.84 +4.38 62 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 130.84 +4.38 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 125.85 +4.38 59 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 120.85 +4.38 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 115.85 +4.37 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 105.86 +4.38 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 95.87 +4.38 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 85.88 +4.38 32 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 75.89 +4.37 32 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 65.91 +4.34 33 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 55.95 +4.26 31 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 46.10 +4.06 32 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 36.51 +3.68 31 0 106 0
30MAR26 390.00 C 0.00 0.00 0.00 27.49 +3.08 31 0 225 0
30MAR26 400.00 C 17.43 18.94 17.43 18.87 +1.65 29 62 238 -31
30MAR26 410.00 C 11.66 13.59 11.30 12.41 +1.05 30 41 580 +14
30MAR26 420.00 C 6.30 8.14 6.01 7.53 +0.40 31 49 565 -2
30MAR26 430.00 C 3.91 5.00 3.81 4.44 +0.38 32 145 573 +2
30MAR26 440.00 C 2.20 3.00 2.20 2.25 +0.11 32 54 860 -22
30MAR26 450.00 C 1.49 2.05 1.47 1.03 -0.02 32 408 1,032 +101
30MAR26 460.00 C 1.03 1.31 1.03 0.43 -0.05 32 67 904 +35
30MAR26 470.00 C 0.72 0.86 0.67 0.17 -0.03 32 143 1,069 +29
30MAR26 480.00 C 0.53 0.61 0.53 0.06 -0.02 32 16 565 +13
30MAR26 490.00 C 0.35 0.40 0.35 0.02 -0.01 32 18 639 +2
30MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,245 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 36 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 49 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 57 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 67 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 75 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 77 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 79 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 86 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 191.06 +4.18 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 186.03 +4.13 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 181.04 +4.13 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 176.19 +4.26 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 171.08 +4.14 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 166.14 +4.71 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 161.11 +4.14 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 156.13 +4.69 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 151.29 +4.85 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 146.18 +4.73 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 141.35 +4.90 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 136.39 +4.93 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 131.44 +4.96 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 126.50 +4.93 38 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 121.62 +4.95 42 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 116.39 +4.55 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 106.69 +4.69 38 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 96.86 +4.54 37 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 87.16 +5.41 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 77.68 +4.43 37 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 68.13 +4.08 35 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 59.18 +3.93 35 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 50.69 +3.72 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 42.79 +3.47 35 0 21 0
29APR26 390.00 C 0.00 0.00 0.00 35.55 +3.17 35 0 167 0
29APR26 400.00 C 0.00 0.00 0.00 28.20 +2.12 33 0 258 0
29APR26 410.00 C 22.16 22.16 22.16 22.68 +1.85 34 15 305 -15
29APR26 420.00 C 16.90 16.95 16.64 17.93 +1.46 34 31 431 +16
29APR26 430.00 C 0.00 0.00 0.00 13.94 +1.24 34 0 364 0
29APR26 440.00 C 10.06 10.30 10.06 10.66 +0.90 34 7 332 0
29APR26 450.00 C 7.90 8.40 7.90 8.20 +0.95 35 15 312 -1
29APR26 460.00 C 5.77 6.00 5.77 5.92 +0.62 35 16 369 +1
29APR26 470.00 C 4.88 4.88 4.80 4.58 +0.77 35 19 395 0
29APR26 480.00 C 3.80 4.00 3.80 3.28 +0.59 35 7 646 0
29APR26 490.00 C 2.85 2.85 2.85 2.31 +0.43 35 1 128 0
29APR26 500.00 C 2.15 2.32 2.15 1.61 +0.32 35 21 412 +21
29APR26 510.00 C 1.86 1.86 1.86 1.10 +0.23 35 2 216 -2
29APR26 520.00 C 0.00 0.00 0.00 0.73 +0.16 35 0 172 0
29APR26 530.00 C 0.00 0.00 0.00 0.48 +0.11 35 0 161 0
29APR26 540.00 C 1.00 1.00 1.00 0.33 +0.09 35 4 163 0
29APR26 550.00 C 0.87 0.87 0.87 0.21 +0.05 35 4 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 117.26 +3.41 31 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 107.67 +3.36 34 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 98.17 +2.32 35 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 88.92 +2.28 35 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 81.07 +3.37 39 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 71.10 +3.31 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 62.81 +3.03 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 55.00 +2.73 35 0 15 0
28MAY26 380.00 C 0.00 0.00 0.00 47.73 +2.41 35 0 15 0
28MAY26 390.00 C 0.00 0.00 0.00 41.04 +2.09 35 0 134 0
28MAY26 400.00 C 35.32 35.32 35.32 34.59 +1.24 34 15 330 +15
28MAY26 410.00 C 0.00 0.00 0.00 29.06 +0.94 34 0 400 0
28MAY26 420.00 C 25.00 25.00 25.00 23.93 +0.33 34 1 227 +1
28MAY26 430.00 C 0.00 0.00 0.00 20.35 +0.62 35 0 188 0
28MAY26 440.00 C 0.00 0.00 0.00 16.94 +0.47 35 0 353 0
28MAY26 450.00 C 13.55 13.55 13.55 14.07 +0.55 35 1 168 0
28MAY26 460.00 C 0.00 0.00 0.00 11.35 +0.39 35 0 139 0
28MAY26 470.00 C 0.00 0.00 0.00 9.09 +0.27 35 0 142 0
28MAY26 480.00 C 8.25 8.25 8.25 7.21 +0.17 35 2 843 -2
28MAY26 490.00 C 6.60 6.60 6.60 5.68 +0.09 35 15 146 -15
28MAY26 500.00 C 0.00 0.00 0.00 4.31 +0.04 35 0 371 0
28MAY26 510.00 C 0.00 0.00 0.00 3.34 0.00 35 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 2.58 -0.02 35 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 1.97 -0.04 35 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 1.50 -0.04 35 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 1.13 -0.05 35 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.85 -0.05 35 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.64 -0.04 35 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
28MAY26 740.00 C 0.39 0.39 0.39 0.01 0.00 38 2 2 +2
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 41 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 191.69 +3.88 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 186.79 +3.88 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 181.89 +3.87 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 177.01 +2.96 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 172.13 +3.87 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 167.25 +3.85 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 162.16 +3.59 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 157.30 +3.58 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 152.45 +3.57 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 147.61 +3.56 30 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 142.78 +3.47 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 137.96 +3.44 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 133.16 +3.42 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 128.39 +3.40 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 123.64 +3.37 36 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 118.93 +3.34 36 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 109.63 +2.35 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 100.53 +2.27 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 91.72 +2.30 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 83.17 +2.19 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 74.89 +1.57 35 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 67.08 +2.79 35 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 59.79 +2.52 35 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 52.98 +2.25 35 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 46.68 +1.99 35 0 114 0
29JUN26 400.00 C 0.00 0.00 0.00 40.64 +1.43 35 0 277 0
29JUN26 410.00 C 0.00 0.00 0.00 35.17 +1.04 35 0 3,585 0
29JUN26 420.00 C 29.10 30.28 28.64 30.62 +1.01 35 8 854 +2
29JUN26 430.00 C 25.10 25.10 24.80 26.40 +0.77 35 3 152 -2
29JUN26 440.00 C 0.00 0.00 0.00 22.78 +0.63 35 0 1,183 0
29JUN26 450.00 C 19.20 19.20 19.20 19.57 +0.43 35 2 600 -2
29JUN26 460.00 C 16.88 16.88 16.88 16.87 +0.48 36 1 1,097 0
29JUN26 470.00 C 13.80 13.80 13.80 14.29 +0.42 36 1 321 0
29JUN26 480.00 C 0.00 0.00 0.00 12.00 +0.31 36 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 10.03 +0.22 36 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 8.35 +0.15 36 0 1,710 0
29JUN26 510.00 C 0.00 0.00 0.00 6.72 +0.09 35 0 54 0
29JUN26 520.00 C 6.87 6.87 6.87 5.55 +0.05 35 1 369 +1
29JUN26 530.00 C 0.00 0.00 0.00 4.56 +0.01 35 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 3.74 -0.01 35 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 3.05 -0.03 35 0 1,255 0
29JUN26 560.00 C 0.00 0.00 0.00 2.48 -0.04 35 0 78 0
29JUN26 570.00 C 0.00 0.00 0.00 2.02 -0.04 35 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.63 -0.05 35 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 1.31 -0.05 35 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 1.09 -0.02 35 0 310 0
29JUN26 610.00 C 0.00 0.00 0.00 0.85 -0.04 35 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.68 -0.04 35 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.54 -0.04 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 194.24 +3.57 40 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 189.46 +3.56 40 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 184.69 +3.54 40 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 179.94 +3.52 40 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 175.21 +3.51 40 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 170.49 +3.49 40 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 165.80 +3.46 40 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 161.13 +3.46 40 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 156.50 +3.44 39 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 151.89 +3.40 39 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 147.33 +2.46 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 142.82 +2.44 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 138.34 +2.41 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 133.91 +2.37 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 129.53 +2.34 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 125.21 +2.31 38 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 116.75 +2.28 38 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 108.58 +2.31 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.69 +2.29 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 93.11 +1.95 37 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 85.81 +2.39 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 78.81 +2.29 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 72.16 +1.61 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 65.77 +2.51 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 60.06 +2.35 36 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 56.35 +2.23 38 0 29 0
29SEP26 410.00 C 0.00 0.00 0.00 50.10 +2.00 37 0 1,063 0
29SEP26 420.00 C 0.00 0.00 0.00 45.07 +1.49 36 0 16 0
29SEP26 430.00 C 0.00 0.00 0.00 40.83 +1.33 36 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 37.00 +1.31 36 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 33.50 +1.18 37 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 30.36 +1.08 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 27.53 +1.02 37 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 24.83 +1.06 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 22.23 +0.95 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 19.30 +0.83 36 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 17.23 +0.74 36 0 10 0
29SEP26 520.00 C 17.30 17.30 17.30 15.36 +0.66 36 1 17 0
29SEP26 530.00 C 14.50 14.50 14.50 13.67 +0.57 36 1 904 +1
29SEP26 540.00 C 0.00 0.00 0.00 12.16 +0.51 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 10.80 +0.45 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 9.58 +0.39 36 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 8.49 +0.35 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.52 +0.31 36 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 6.65 +0.07 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.88 +0.23 36 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 5.19 +0.20 36 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.58 +0.17 36 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 4.04 +0.15 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.56 +0.13 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.13 +0.11 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.76 +0.10 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.42 +0.08 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.13 +0.07 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.87 +0.06 36 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.64 +0.05 36 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 197.82 +3.69 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 193.19 +2.66 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 188.57 +3.65 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 183.96 +3.64 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 179.40 +3.61 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 174.88 +3.59 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 170.39 +3.56 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 166.01 +2.69 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 161.60 +2.66 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 157.24 +2.65 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 152.92 +2.62 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 148.65 +2.59 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 144.42 +2.55 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 140.30 +2.57 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 136.19 +2.54 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 132.13 +2.51 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 124.18 +2.53 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 116.53 +2.51 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 108.92 +2.03 38 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 101.73 +2.11 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 95.43 +2.78 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 88.40 +2.19 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 82.19 +2.16 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 76.30 +1.90 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 70.84 +1.65 37 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 65.58 +1.53 37 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 60.41 +1.55 36 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 56.14 +1.64 37 0 52 0
30DEC26 430.00 C 0.00 0.00 0.00 51.87 +1.54 37 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 47.91 +1.43 37 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 44.31 +1.45 37 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 40.90 +1.31 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 37.80 +1.23 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 34.93 +1.14 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 32.32 +1.11 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 28.94 +1.12 36 0 312 0
30DEC26 510.00 C 0.00 0.00 0.00 26.56 +1.04 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 24.36 +0.96 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 22.32 +0.88 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 20.45 +0.81 36 0 0 0
30DEC26 550.00 C 18.20 20.00 18.20 18.72 +0.74 36 4 51 +4
30DEC26 560.00 C 0.00 0.00 0.00 17.13 +0.68 36 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 15.66 +0.62 36 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 14.32 +0.57 36 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 13.47 +0.91 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 11.95 +0.48 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 10.91 +0.43 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 9.96 +0.40 36 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 9.08 +0.35 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.29 +0.33 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 7.56 +0.30 36 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 6.89 +0.27 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.28 +0.24 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.72 +0.22 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.21 +0.20 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 4.75 +0.18 36 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 137.83 +2.39 39 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 130.32 +2.45 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 123.34 +2.83 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 116.28 +2.55 38 0 4 0
30MAR27 340.00 C 0.00 0.00 0.00 109.24 +2.32 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 102.74 +2.45 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 96.54 +2.40 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 90.62 +2.34 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 84.96 +2.25 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 79.65 +2.12 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 74.18 +1.62 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 69.75 +1.91 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 65.42 +2.11 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 60.87 +1.70 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 57.15 +1.86 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 53.48 +1.80 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 50.00 +1.69 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 46.78 +1.58 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 43.78 +1.50 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 40.68 +1.11 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 37.99 +2.21 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 34.34 +1.03 36 0 0 0
TOTAL CALL 1,203 47,541 +166
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 220 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 188 0
30MAR26 350.00 P 0.29 0.29 0.22 0.01 -0.04 32 27 893 +13
30MAR26 360.00 P 0.47 0.47 0.47 0.05 -0.12 32 2 493 -2
30MAR26 370.00 P 0.00 0.00 0.00 0.18 -0.33 32 0 1,184 0
30MAR26 380.00 P 1.50 1.50 0.97 0.60 -0.72 32 43 691 -28
30MAR26 390.00 P 2.96 2.96 1.89 1.62 -1.32 32 125 793 +42
30MAR26 400.00 P 5.20 5.20 3.48 3.64 -1.87 32 275 2,788 +107
30MAR26 410.00 P 9.65 9.65 6.54 6.96 -2.69 32 210 1,525 +205
30MAR26 420.00 P 14.45 14.63 11.54 12.18 -3.54 33 53 2,735 +22
30MAR26 430.00 P 23.04 23.04 19.47 18.93 -3.86 33 97 612 +28
30MAR26 440.00 P 0.00 0.00 0.00 26.28 -4.30 31 0 515 0
30MAR26 450.00 P 0.00 0.00 0.00 35.14 -4.39 31 0 1,579 0
30MAR26 460.00 P 0.00 0.00 0.00 44.61 -4.43 31 0 1,013 0
30MAR26 470.00 P 0.00 0.00 0.00 54.42 -4.42 31 0 883 0
30MAR26 480.00 P 69.00 69.00 69.00 64.40 -4.40 0 1 512 -1
30MAR26 490.00 P 0.00 0.00 0.00 76.63 -3.69 69 0 157 0
30MAR26 500.00 P 0.00 0.00 0.00 85.03 -5.18 59 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 94.75 -5.11 59 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 104.76 -4.96 64 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 114.76 -4.97 69 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 124.75 -4.98 73 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 135.62 -4.63 91 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 145.62 -4.64 96 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 154.75 -4.84 85 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 165.63 -3.97 105 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 175.62 -4.10 109 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 185.61 -4.12 113 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 195.61 -4.25 117 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 204.75 -5.11 104 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 214.75 -4.96 107 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 225.41 -4.84 125 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 235.42 -4.83 129 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 245.61 -4.12 136 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 255.60 -4.13 139 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 265.61 -4.64 143 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 275.42 -4.83 143 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 284.75 -5.10 130 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 18 0
29APR26 320.00 P 0.00 0.00 0.00 0.21 -0.07 35 0 172 0
29APR26 330.00 P 0.00 0.00 0.00 0.44 -0.11 35 0 240 0
29APR26 340.00 P 0.00 0.00 0.00 0.87 -0.17 35 0 101 0
29APR26 350.00 P 2.25 2.28 1.88 1.53 -0.32 35 30 253 -4
29APR26 360.00 P 3.07 3.26 2.89 2.57 -0.50 35 27 146 +24
29APR26 370.00 P 4.89 4.89 4.33 4.09 -0.73 35 3 272 -2
29APR26 380.00 P 6.39 6.39 6.39 5.96 -1.18 35 7 264 -7
29APR26 390.00 P 8.15 8.25 8.15 8.84 -1.12 35 2 305 +1
29APR26 400.00 P 12.65 12.65 11.20 12.40 -1.48 35 3 655 -1
29APR26 410.00 P 18.38 18.38 18.38 16.17 -2.36 34 3 498 +3
29APR26 420.00 P 22.28 23.06 20.19 22.43 -1.22 36 65 292 +20
29APR26 430.00 P 28.44 29.50 26.61 27.47 -2.57 35 39 241 -16
29APR26 440.00 P 0.00 0.00 0.00 34.29 -2.86 35 0 810 0
29APR26 450.00 P 0.00 0.00 0.00 41.57 -3.17 35 0 417 0
29APR26 460.00 P 0.00 0.00 0.00 49.44 -3.45 35 0 889 0
29APR26 470.00 P 0.00 0.00 0.00 57.80 -3.70 35 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 66.58 -4.85 35 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 76.63 -5.14 39 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 85.96 -5.09 39 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 95.53 -5.12 40 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 105.27 -5.17 42 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 115.28 -5.14 44 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 125.26 -4.79 47 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 135.62 -4.63 52 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 145.62 -4.64 55 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 155.26 -4.79 54 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 165.63 -4.42 59 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 175.62 -4.10 62 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 185.61 -4.44 64 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 195.61 -4.25 66 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 205.17 -4.88 65 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 214.98 -4.73 65 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 225.41 -4.84 71 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 235.42 -4.83 74 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 245.61 -4.12 77 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 255.60 -4.13 79 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 265.61 -4.64 81 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 275.42 -4.83 81 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 285.00 -4.85 79 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.32 -0.19 35 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 0.58 -0.28 35 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 1.00 -0.41 35 0 23 0
28MAY26 330.00 P 0.00 0.00 0.00 1.62 -0.59 35 0 137 0
28MAY26 340.00 P 3.44 3.44 3.31 2.61 -0.80 35 33 1,612 +33
28MAY26 350.00 P 5.34 5.34 4.65 3.90 -1.03 35 2 206 +1
28MAY26 360.00 P 6.70 6.70 6.70 5.62 -1.34 35 1 155 +1
28MAY26 370.00 P 0.00 0.00 0.00 7.83 -1.70 35 0 127 0
28MAY26 380.00 P 11.00 11.00 10.50 10.57 -1.64 35 11 251 -1
28MAY26 390.00 P 13.78 13.78 13.78 13.92 -1.80 35 5 282 0
28MAY26 400.00 P 19.00 19.00 17.66 17.87 -1.92 35 2 343 -1
28MAY26 410.00 P 0.00 0.00 0.00 22.49 -2.31 35 0 1,770 0
28MAY26 420.00 P 0.00 0.00 0.00 27.57 -2.42 35 0 349 0
28MAY26 430.00 P 0.00 0.00 0.00 33.60 -2.52 36 0 414 0
28MAY26 440.00 P 0.00 0.00 0.00 40.43 -2.48 36 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 46.19 -3.83 35 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 53.56 -4.03 35 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 61.33 -4.17 35 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 69.63 -4.13 35 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 80.24 -2.03 39 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 89.05 -2.64 40 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 98.13 -2.55 40 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 107.22 -3.22 40 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 116.60 -3.82 41 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 126.06 -3.99 41 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 135.81 -4.44 42 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 145.69 -4.57 44 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 155.26 -4.79 44 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 165.63 -4.42 48 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 175.62 -4.10 50 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 185.61 -4.44 52 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 195.61 -4.25 53 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 205.54 -4.51 55 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 215.46 -4.25 56 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 225.54 -4.71 58 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 235.54 -4.71 60 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 245.61 -4.12 62 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 255.60 -4.13 63 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 265.61 -4.64 65 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 275.45 -4.80 66 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 285.45 -4.40 67 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 295.45 -3.64 69 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 305.45 -3.64 70 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 315.49 -3.60 72 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 326.44 -2.60 78 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 335.53 -3.41 75 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 345.36 -3.73 75 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 355.48 -3.45 77 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 365.45 -3.48 78 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 375.45 -3.48 80 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 385.45 -3.48 81 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 395.45 -3.58 82 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 404.75 -4.28 77 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 415.44 -3.64 84 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 425.54 -3.34 86 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 435.44 -3.49 87 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.12 -0.07 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.16 -0.09 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.22 -0.11 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.29 -0.14 35 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.40 -0.16 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.51 -0.22 35 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.67 -0.24 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.83 -0.33 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.07 -0.34 35 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 1.65 -0.50 35 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 2.44 -0.70 35 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 3.51 -0.92 35 0 50 0
29JUN26 340.00 P 6.64 6.64 6.64 5.10 -1.11 36 15 80 +14
29JUN26 350.00 P 7.50 7.80 7.50 6.96 -1.31 36 3 499 0
29JUN26 360.00 P 0.00 0.00 0.00 9.20 -1.67 36 0 532 0
29JUN26 370.00 P 12.00 12.00 12.00 11.88 -2.00 36 8 3,837 -8
29JUN26 380.00 P 15.35 15.36 15.35 15.21 -1.55 36 17 1,472 +17
29JUN26 390.00 P 0.00 0.00 0.00 18.90 -1.59 36 0 3,706 0
29JUN26 400.00 P 0.00 0.00 0.00 23.03 -1.75 36 0 5,748 0
29JUN26 410.00 P 0.00 0.00 0.00 27.51 -2.60 36 0 1,306 0
29JUN26 420.00 P 32.50 32.50 32.50 32.67 -2.79 35 3 1,412 -3
29JUN26 430.00 P 0.00 0.00 0.00 38.50 -2.59 36 0 574 0
29JUN26 440.00 P 0.00 0.00 0.00 45.02 -2.90 36 0 487 0
29JUN26 450.00 P 0.00 0.00 0.00 50.96 -3.79 35 0 2,093 0
29JUN26 460.00 P 0.00 0.00 0.00 58.09 -3.82 35 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 65.53 -3.97 35 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 75.51 -1.95 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 83.67 -2.06 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 92.22 -2.02 39 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 100.88 -2.20 39 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 109.60 -2.66 39 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 118.54 -2.64 40 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 127.71 -2.67 40 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 137.03 -3.22 40 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 146.45 -3.81 40 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 156.03 -4.02 41 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 165.75 -4.30 42 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 175.69 -4.03 43 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 185.70 -4.35 45 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 195.82 -4.04 47 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 205.54 -4.51 47 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 215.46 -4.26 48 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 225.54 -4.71 50 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 235.54 -4.71 52 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 245.61 -4.12 53 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 255.60 -4.13 55 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 265.61 -4.64 56 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 275.49 -4.76 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 285.45 -4.40 58 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 295.45 -3.64 59 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 305.45 -3.64 60 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 316.72 -2.37 67 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 326.44 -2.60 67 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 335.53 -3.56 64 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 345.44 -3.65 65 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 356.71 -2.22 72 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 365.45 -3.63 67 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 375.45 -3.63 69 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 385.45 -3.63 70 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 395.49 -3.59 71 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 406.70 -2.38 77 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 415.44 -3.64 73 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 425.54 -3.54 74 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 435.44 -3.64 75 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.27 -0.05 36 0 54 0
29SEP26 230.00 P 0.00 0.00 0.00 0.34 -0.08 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.44 -0.09 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.55 -0.11 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.69 -0.14 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.86 -0.14 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.03 -0.21 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.27 -0.23 36 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.53 -0.23 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.80 -0.33 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.18 -0.34 36 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.57 -0.34 36 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 2.96 -0.48 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.51 -0.49 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.06 -0.50 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 4.76 -0.51 37 0 96 0
29SEP26 310.00 P 0.00 0.00 0.00 6.30 -0.71 37 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 8.03 -0.95 37 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 10.14 -0.97 37 0 30 0
29SEP26 340.00 P 0.00 0.00 0.00 12.59 -1.25 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 15.34 -1.34 37 0 93 0
29SEP26 360.00 P 20.25 20.25 19.46 18.57 -1.58 37 2 149 0
29SEP26 370.00 P 0.00 0.00 0.00 21.91 -1.70 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 25.60 -1.79 37 0 372 0
29SEP26 390.00 P 0.00 0.00 0.00 29.67 -1.90 37 0 825 0
29SEP26 400.00 P 0.00 0.00 0.00 35.09 -1.11 37 0 2,276 0
29SEP26 410.00 P 0.00 0.00 0.00 39.00 -2.22 36 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 44.27 -2.37 36 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 50.04 -2.48 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 56.20 -2.55 37 0 474 0
29SEP26 450.00 P 0.00 0.00 0.00 62.79 -2.67 37 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 70.05 -1.81 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 77.27 -1.82 37 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 84.62 -1.88 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 92.22 -1.93 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 100.04 -2.00 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 108.05 -2.60 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 116.27 -2.62 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 124.63 -2.77 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 133.08 -2.79 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 141.79 -2.77 38 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 150.56 -3.40 38 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 158.45 -4.53 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 168.49 -3.88 38 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 177.61 -4.20 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 186.93 -4.12 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 196.51 -4.27 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 206.16 -3.89 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 215.98 -3.74 40 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 225.81 -4.44 40 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 235.78 -4.47 41 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 245.61 -4.12 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 255.79 -3.94 44 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 265.61 -4.64 44 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 275.49 -4.76 45 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 285.45 -4.40 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.99 -0.13 36 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.17 -0.19 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.44 -0.19 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.70 -0.20 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.98 -0.27 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.35 -0.30 36 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.75 -0.30 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.15 -0.34 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.63 -0.43 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.20 -0.43 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.77 -0.44 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.34 -0.77 36 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 6.11 -0.61 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.90 -0.61 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.68 -0.63 36 0 10 0
30DEC26 300.00 P 10.85 10.85 10.20 8.77 -0.85 37 13 152 +2
30DEC26 310.00 P 0.00 0.00 0.00 10.61 -0.84 36 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 12.75 -1.51 36 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 15.46 -1.61 36 0 21 0
30DEC26 340.00 P 20.11 20.11 20.11 18.75 -1.36 37 1 50 0
30DEC26 350.00 P 0.00 0.00 0.00 22.16 -1.44 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 25.44 -1.58 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 29.04 -1.71 37 0 243 0
30DEC26 380.00 P 0.00 0.00 0.00 33.08 -1.74 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 37.36 -1.86 36 0 95 0
30DEC26 400.00 P 0.00 0.00 0.00 41.99 -1.98 36 0 644 0
30DEC26 410.00 P 0.00 0.00 0.00 46.96 -2.12 36 0 187 0
30DEC26 420.00 P 52.72 52.72 52.72 52.29 -2.24 36 15 135 +15
30DEC26 430.00 P 0.00 0.00 0.00 57.98 -2.37 36 0 83 0
30DEC26 440.00 P 0.00 0.00 0.00 64.03 -2.39 36 0 306 0
30DEC26 450.00 P 0.00 0.00 0.00 70.40 -2.49 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 77.43 -1.62 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 84.30 -2.19 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 91.47 -2.43 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 99.58 -1.71 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 106.36 -2.54 37 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 114.09 -2.58 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 121.99 -2.62 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 130.02 -2.51 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 138.16 -2.58 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 146.45 -2.86 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 154.88 -2.72 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 163.45 -3.56 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 172.26 -4.46 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 181.02 -5.16 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 189.94 -5.83 37 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 198.72 -6.57 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 207.78 -7.01 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 217.08 -7.17 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 226.57 -7.13 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 236.17 -6.85 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 245.84 -6.26 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 255.79 -5.45 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 265.61 -4.92 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 275.51 -4.74 39 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 285.78 -5.03 41 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 12.40 -0.93 37 0 7 0
30MAR27 310.00 P 0.00 0.00 0.00 14.72 -1.20 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 17.55 -1.21 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 20.40 -1.39 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 23.72 -1.24 37 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 27.07 -1.52 37 0 4 0
30MAR27 360.00 P 0.00 0.00 0.00 30.66 -1.59 36 0 7 0
30MAR27 370.00 P 0.00 0.00 0.00 34.53 -1.67 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 38.76 -1.68 36 0 34 0
30MAR27 390.00 P 0.00 0.00 0.00 43.28 -1.71 36 0 13 0
30MAR27 400.00 P 47.50 47.50 47.50 48.02 -1.83 36 10 33 +10
30MAR27 410.00 P 0.00 0.00 0.00 53.09 -1.93 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 58.50 -2.01 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 63.73 -2.58 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 69.73 -2.69 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 76.05 -2.77 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 83.11 -2.09 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 90.01 -2.28 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 97.01 -2.38 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 104.28 -2.38 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 111.17 -1.02 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 119.03 -2.82 37 0 0 0
TOTAL PUT 1,153 75,966 +484
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$ 3.34
30MAR26 2.40 C 0.00 0.00 0.00 0.97 -0.07 135 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.87 -0.07 121 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.76 -0.08 97 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.66 -0.08 85 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.56 -0.08 73 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.46 -0.08 62 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.35 -0.09 40 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.26 -0.08 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.17 -0.08 33 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.10 -0.07 31 0 82 0
30MAR26 3.40 C 0.06 0.06 0.06 0.05 -0.05 30 200 496 +200
30MAR26 3.50 C 0.05 0.05 0.04 0.03 -0.02 35 300 1,056 +220
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.02 32 0 375 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 471 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 221 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 117 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 139 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 158 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 167 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 176 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 184 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 191 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 199 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 206 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 225 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 231 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 237 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 0.97 -0.08 69 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.87 -0.08 62 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.77 -0.08 55 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.67 -0.09 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.56 -0.10 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.49 -0.07 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.31 -0.09 35 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.25 -0.08 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.19 -0.08 36 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.15 -0.06 38 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.11 -0.06 37 0 12 0
29APR26 3.60 C 0.10 0.10 0.10 0.08 -0.05 37 2 24 +2
29APR26 3.70 C 0.00 0.00 0.00 0.06 -0.04 38 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.05 -0.02 41 0 63 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 -0.02 39 0 44 0
29APR26 4.00 C 0.03 0.03 0.03 0.02 -0.02 38 4 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 -0.02 36 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 39 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.87 -0.10 45 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.78 -0.10 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.69 -0.08 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.60 -0.08 41 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.52 -0.09 40 0 0 0
28MAY26 3.00 C 0.47 0.47 0.47 0.45 -0.09 41 7 7 +7
28MAY26 3.10 C 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.28 -0.07 43 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 -0.06 44 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.20 -0.06 44 0 22 0
28MAY26 3.60 C 0.18 0.18 0.18 0.16 -0.06 43 2 2 +2
28MAY26 3.70 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 -0.04 44 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
28MAY26 4.00 C 0.07 0.07 0.07 0.07 -0.03 43 5 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.03 42 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.02 39 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 -0.11 44 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 -0.08 43 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.72 -0.09 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.65 -0.09 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 -0.08 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 -0.08 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.47 -0.07 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 -0.07 46 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.37 -0.06 48 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 -0.06 47 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 -0.06 47 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.25 -0.05 48 0 92 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 -0.06 47 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 -0.04 48 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.16 -0.04 48 0 3 0
29JUN26 4.00 C 0.11 0.11 0.11 0.14 -0.04 48 16 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.03 48 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.03 47 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.03 47 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.02 46 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.02 45 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.02 43 0 117 0
29JUN26 5.00 C 0.03 0.03 0.03 0.01 -0.02 39 4 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.07 -0.08 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 -0.09 49 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 -0.09 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 -0.08 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 -0.08 51 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.69 -0.08 52 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.64 -0.08 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 -0.08 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 -0.07 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 -0.07 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.07 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.07 52 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 -0.06 53 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.06 53 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.06 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.06 53 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.05 53 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.05 53 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.05 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.05 53 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.04 53 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.04 53 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.03 54 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.03 54 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 55 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.02 55 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.17 -0.07 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.11 -0.07 55 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.05 -0.07 55 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.99 -0.07 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 -0.07 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.88 -0.07 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.83 -0.07 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.79 -0.06 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.07 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.70 -0.06 56 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 -0.06 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 -0.05 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 -0.05 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.05 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.05 57 0 6 0
30DEC26 3.90 C 0.48 0.48 0.48 0.50 -0.04 57 10 35 +10
30DEC26 4.00 C 0.00 0.00 0.00 0.47 -0.04 57 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.04 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.03 57 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.04 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 -0.04 57 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.04 57 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.04 57 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.03 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.03 57 0 23 0
30MAR27 2.50 C 0.00 0.00 0.00 1.19 -0.07 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.13 -0.07 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.08 -0.07 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.03 -0.07 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.99 -0.06 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.94 -0.06 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.90 -0.05 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.86 -0.05 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.82 -0.05 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 -0.05 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 -0.05 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 -0.05 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 -0.04 58 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.65 -0.04 58 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.04 58 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.04 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.04 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 -0.03 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.04 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.03 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.03 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 -0.03 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.43 -0.03 58 0 28 0
TOTAL CALL 550 21,760 +441
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 2,799 0
30MAR26 3.00 P 0.01 0.01 0.01 0.01 0.00 43 54 1,997 0
30MAR26 3.10 P 0.02 0.02 0.02 0.01 0.00 33 3 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,217 0
30MAR26 3.30 P 0.06 0.06 0.06 0.06 +0.03 33 100 2,983 -100
30MAR26 3.40 P 0.09 0.10 0.09 0.10 +0.03 27 968 1,929 -568
30MAR26 3.50 P 0.17 0.17 0.17 0.18 +0.06 31 51 2,129 -2
30MAR26 3.60 P 0.00 0.00 0.00 0.26 +0.07 0 0 6,476 0
30MAR26 3.70 P 0.00 0.00 0.00 0.36 +0.08 0 0 3,364 0
30MAR26 3.80 P 0.00 0.00 0.00 0.46 +0.09 0 0 482 0
30MAR26 3.90 P 0.00 0.00 0.00 0.56 +0.09 0 0 78 0
30MAR26 4.00 P 0.00 0.00 0.00 0.66 +0.08 0 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.76 +0.08 0 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.86 +0.08 0 0 41 0
30MAR26 4.30 P 0.00 0.00 0.00 0.96 +0.07 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.06 +0.07 0 0 28 0
30MAR26 4.50 P 0.00 0.00 0.00 1.16 +0.07 0 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.26 +0.07 0 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.36 +0.07 0 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.46 +0.07 0 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.56 +0.07 0 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.66 +0.07 0 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.91 +0.07 0 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.16 +0.07 0 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.41 +0.07 0 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.16 +0.07 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.41 +0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.66 +0.07 0 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.91 +0.07 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.16 +0.07 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.66 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.41 +0.08 0 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 0.00 39 0 1,703 0
29APR26 3.00 P 0.00 0.00 0.00 0.05 0.00 39 0 380 0
29APR26 3.10 P 0.08 0.08 0.08 0.08 +0.01 40 10 855 +10
29APR26 3.20 P 0.00 0.00 0.00 0.11 +0.01 39 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.16 +0.03 40 0 308 0
29APR26 3.40 P 0.00 0.00 0.00 0.21 +0.03 40 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.27 +0.04 39 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.34 +0.05 40 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.42 +0.06 41 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.51 +0.07 43 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.60 +0.08 46 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.69 +0.08 46 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.79 +0.09 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.89 +0.09 55 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.99 +0.10 59 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.09 +0.10 62 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.19 +0.10 66 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.30 +0.10 74 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.40 +0.10 77 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.50 +0.10 81 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.60 +0.10 84 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 100 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 0.00 45 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 +0.01 46 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.15 +0.02 45 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 +0.02 45 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 +0.04 46 0 8 0
28MAY26 3.50 P 0.37 0.37 0.37 0.36 +0.04 46 100 60 -100
28MAY26 3.60 P 0.00 0.00 0.00 0.42 +0.04 46 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.50 +0.05 47 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.57 +0.05 47 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.65 +0.06 47 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.74 +0.07 49 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.83 +0.07 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.92 +0.08 52 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.01 +0.08 52 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.11 +0.09 56 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.21 +0.09 59 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.30 +0.09 59 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.40 +0.09 61 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.51 +0.10 67 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.61 +0.10 70 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.01 51 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 49 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 +0.01 50 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 +0.01 49 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 +0.01 50 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 +0.02 50 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.23 +0.03 50 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 +0.02 49 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 +0.03 49 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 +0.04 50 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 +0.04 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 +0.05 51 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 +0.04 50 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.65 +0.06 52 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.72 +0.05 51 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 +0.06 52 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 +0.07 54 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.97 +0.07 54 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.06 +0.07 55 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.15 +0.08 56 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.24 +0.08 56 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.33 +0.08 57 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.43 +0.09 59 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.53 +0.09 62 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.62 +0.09 62 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.72 +0.09 64 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.97 +0.09 69 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.23 +0.10 77 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.48 +0.10 81 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.73 +0.09 85 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.97 +0.08 87 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.22 +0.07 91 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.46 +0.05 91 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.71 +0.04 95 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.96 +0.05 98 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.20 +0.06 98 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.45 +0.02 101 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.70 +0.05 104 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 0.00 54 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 +0.01 55 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 +0.02 55 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 +0.01 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 +0.02 55 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 +0.02 55 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.02 55 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.02 55 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.03 56 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.03 56 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.03 56 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.03 56 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.04 56 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.04 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.04 57 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 +0.04 57 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 +0.05 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 +0.05 58 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.20 +0.05 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 +0.06 58 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.36 +0.05 58 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.06 59 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 +0.07 60 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 +0.06 60 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.06 60 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.07 61 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 +0.08 64 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.27 +0.08 65 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 +0.08 67 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 +0.09 70 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 +0.09 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 +0.09 77 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.50 +0.08 78 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.74 +0.07 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.99 +0.07 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.24 +0.06 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.47 +0.04 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.71 +0.04 82 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 +0.02 59 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 +0.03 59 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.02 58 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 +0.02 58 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 +0.03 59 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 +0.03 59 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.48 +0.04 59 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 +0.04 59 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 +0.04 60 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.64 +0.04 59 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 +0.04 59 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 +0.05 60 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 +0.05 60 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 +0.05 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.06 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.06 60 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 +0.06 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 +0.05 60 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 +0.06 61 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 +0.06 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.42 +0.07 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.06 61 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.06 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.65 +0.06 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.73 +0.06 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 +0.06 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.33 +0.02 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 +0.03 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 +0.03 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.47 +0.03 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.52 +0.04 60 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.57 +0.04 60 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 +0.04 60 0 8 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 +0.05 61 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 +0.05 61 0 36 0
30MAR27 3.40 P 0.00 0.00 0.00 0.81 +0.05 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 +0.05 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 +0.06 61 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 +0.05 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 +0.06 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.06 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 +0.07 62 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 +0.06 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.36 +0.06 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 +0.07 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 +0.06 62 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 +0.07 63 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.67 +0.06 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.75 +0.07 62 0 0 0
TOTAL PUT 1,286 77,890 -760
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 77.00
30MAR26 45.00 C 0.00 0.00 0.00 32.04 +0.50 92 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.04 +0.50 85 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.04 +0.50 72 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.04 +0.50 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.04 +0.49 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.04 +0.49 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.54 +0.49 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.05 +0.50 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.55 +0.50 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.05 +0.49 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.55 +0.49 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.06 +0.50 34 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.56 +0.49 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.08 +0.48 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.70 +0.42 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.65 +0.31 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.19 +0.16 25 0 0 0
30MAR26 80.00 C 0.90 0.90 0.90 0.41 +0.06 25 26 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 0.00 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 34 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.58 +0.50 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.08 +0.50 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.58 +0.49 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.09 +0.50 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.59 +0.49 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.10 +0.50 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.62 +0.48 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.22 +0.44 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 5.06 +0.37 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.28 +0.24 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.06 +0.18 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.26 +0.11 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.78 +0.07 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
TOTAL CALL 26 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.08 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.58 -0.20 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.63 -0.34 24 0 350 0
30MAR26 80.00 P 0.00 0.00 0.00 3.35 -0.44 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 5.56 -0.49 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 8.00 -0.50 0 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 10.50 -0.50 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 13.00 -0.50 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 15.50 -0.50 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 18.00 -0.50 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.50 -0.50 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.00 -0.50 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.50 -0.50 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.00 -0.50 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.50 -0.50 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.00 -0.50 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.50 -0.50 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.00 -0.50 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.50 -0.50 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.00 -0.50 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.50 -0.50 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.00 -0.50 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.71 -0.08 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.24 -0.11 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.99 -0.18 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.02 -0.22 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.30 -0.27 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.84 -0.34 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.63 -0.38 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.62 -0.41 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.77 -0.43 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.04 -0.46 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.41 -0.47 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.83 -0.49 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.29 -0.49 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.77 -0.49 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.27 -0.49 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$ 9.70
30MAR26 4.53 C 0.00 0.00 0.00 5.17 +0.12 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.07 +0.12 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.88 +0.12 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.64 +0.12 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.41 +0.13 141 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.17 +0.13 131 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.93 +0.11 121 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.68 +0.11 111 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.44 +0.11 102 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.20 +0.12 94 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.24 +0.12 63 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.00 +0.12 55 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.76 +0.13 48 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.52 +0.13 42 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.27 +0.12 35 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.04 +0.12 37 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.82 +0.11 37 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.61 +0.09 35 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.44 +0.08 37 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.29 +0.06 36 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.00 +0.12 66 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.90 +0.14 62 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.66 +0.12 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.94 +0.12 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.44 +0.10 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.22 +0.12 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.95 +0.09 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.02 +0.10 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.80 +0.10 30 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.57 +0.10 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.35 +0.09 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.16 +0.09 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.98 +0.08 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.82 +0.08 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.55 +0.06 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.94 +0.11 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.44 +0.10 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.22 +0.11 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.03 +0.08 26 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.82 +0.08 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.62 +0.09 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.43 +0.07 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.26 +0.08 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.14 +0.11 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.88 +0.10 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.77 +0.08 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 133 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.12 -0.06 35 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.23 -0.06 37 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.52 -0.10 36 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.92 -0.12 35 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.39 -0.13 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.89 -0.11 60 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.37 -0.11 70 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.04 -0.01 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.18 -0.04 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.32 -0.06 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.42 -0.07 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.53 -0.07 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.65 -0.11 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.82 -0.09 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.14 -0.11 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.51 -0.12 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.92 -0.10 29 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.36 -0.09 29 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.81 -0.08 28 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.06 -0.05 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.41 -0.05 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.77 -0.06 35 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.16 -0.06 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.57 -0.07 36 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.99 -0.09 37 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$ 9.70
30MAR26 4.32 C 0.00 0.00 0.00 5.38 +0.12 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.28 +0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.20 +0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.10 +0.12 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.54 +0.13 146 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.31 +0.13 136 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.08 +0.11 127 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.84 +0.11 117 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.61 +0.11 109 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.38 +0.11 100 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.14 +0.11 92 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.42 +0.11 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.20 +0.13 61 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.97 +0.13 55 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.73 +0.13 48 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.50 +0.13 41 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.27 +0.13 35 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.03 +0.12 36 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.70
30MAR26 5.00 C 0.00 0.00 0.00 4.70 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.46 +0.13 143 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.21 +0.13 132 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.96 +0.11 122 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.71 +0.11 112 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.46 +0.11 103 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.21 +0.12 94 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.96 +0.11 86 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.45 +0.11 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.21 +0.13 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.96 +0.13 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.71 +0.13 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.46 +0.13 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.23 +0.12 48 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.97 +0.10 35 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.74 +0.09 34 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.54 +0.08 35 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.36 +0.07 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 +0.05 35 0 41 0
30MAR26 10.00 C 0.12 0.12 0.12 0.14 +0.03 36 30 84 +30
30MAR26 10.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 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 92 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.22 +0.11 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.48 +0.12 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.23 +0.12 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 +0.13 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.50 +0.12 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 +0.10 30 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.05 +0.08 30 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.86 +0.07 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.54 +0.07 32 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
29APR26 10.00 C 0.28 0.28 0.28 0.30 +0.03 31 30 34 +30
29APR26 10.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 36 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 31 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.48 +0.12 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.25 +0.14 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.00 +0.13 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.74 +0.10 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.51 +0.09 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.27 +0.10 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.07 +0.10 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.87 +0.08 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.71 +0.07 29 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.56 +0.07 29 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 12.00 C 0.05 0.05 0.05 0.02 0.00 30 30 30 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.72 +0.13 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.47 +0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.97 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.72 +0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.23 +0.11 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.48 +0.10 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.25 +0.12 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.00 +0.10 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.08 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.51 +0.09 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 +0.11 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.10 +0.10 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 +0.09 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.75 +0.08 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.62 +0.06 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.50 +0.06 31 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.39 +0.05 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.72 +0.12 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.47 +0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.97 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.72 +0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.23 +0.11 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.48 +0.09 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.25 +0.10 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.00 +0.08 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 +0.08 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.56 +0.07 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.37 +0.06 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.24 +0.10 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.08 +0.08 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 +0.08 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 +0.07 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 +0.05 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.61 +0.07 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 +0.03 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 +0.04 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.97 +0.11 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.72 +0.12 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.23 +0.11 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.48 +0.08 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.25 +0.08 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 +0.06 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 +0.07 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.64 +0.07 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 +0.06 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 +0.06 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 +0.09 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 +0.07 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 +0.06 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 +0.07 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.06 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.03 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.04 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.03 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 +0.07 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 +0.09 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 +0.05 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 +0.07 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 +0.06 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 +0.05 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.43 +0.05 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 +0.06 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.19 +0.05 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 +0.06 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 +0.06 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 +0.05 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 +0.05 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
TOTAL CALL 90 2,782 +90
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 51 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 -0.03 35 0 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 -0.07 34 0 80 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 -0.06 36 0 32 0
30MAR26 10.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.83 -0.12 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.30 -0.13 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.83 -0.10 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.32 -0.11 69 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.83 -0.10 85 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.32 -0.11 90 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.82 -0.11 99 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.32 -0.11 107 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.83 -0.10 123 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.33 -0.10 131 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 -0.03 32 0 53 0
29APR26 9.00 P 0.13 0.13 0.13 0.13 -0.04 30 16 31 +16
29APR26 9.25 P 0.00 0.00 0.00 0.21 -0.06 31 0 36 0
29APR26 9.50 P 0.00 0.00 0.00 0.31 -0.06 31 0 98 0
29APR26 9.75 P 0.00 0.00 0.00 0.43 -0.08 31 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.58 -0.08 32 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.92 -0.11 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.34 -0.13 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.83 -0.11 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.32 -0.11 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.83 -0.10 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.32 -0.11 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.82 -0.11 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.32 -0.11 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.83 -0.10 69 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.33 -0.10 74 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.33 -0.06 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.44 -0.08 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.58 -0.09 27 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.74 -0.09 26 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.94 -0.10 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.30 -0.16 23 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.14 -0.13 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.07 -0.13 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.58 -0.10 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.03 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 -0.04 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 -0.05 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 -0.07 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 -0.08 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.85 -0.08 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.05 -0.09 30 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.44 -0.09 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.84 -0.09 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.30 -0.06 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.76 -0.07 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.24 -0.08 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.72 -0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.20 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.69 -0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 34 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.02 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.03 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.02 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.03 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 -0.04 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.04 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 -0.06 32 0 32 0
29SEP26 9.50 P 1.03 1.03 1.03 0.98 -0.06 32 30 180 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.14 -0.06 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 -0.07 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.68 -0.03 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 -0.10 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.50 -0.09 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 -0.08 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.39 -0.10 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.08 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.34 -0.06 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.81 -0.07 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.29 -0.07 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.78 -0.07 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 33 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.02 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 -0.05 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 -0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.09 -0.07 31 0 3 0
30DEC26 9.75 P 1.23 1.23 1.23 1.25 -0.07 31 2 2 +2
30DEC26 10.00 P 0.00 0.00 0.00 1.42 -0.06 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 -0.07 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.17 -0.08 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.58 -0.09 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.01 -0.08 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.46 -0.08 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.90 -0.07 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.37 -0.09 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 -0.08 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.30 -0.08 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.79 -0.07 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.02 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 -0.02 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 -0.05 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.51 -0.07 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.87 -0.07 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.25 -0.07 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.65 -0.08 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.07 -0.06 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.50 -0.08 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.95 -0.06 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.39 -0.10 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.86 -0.07 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.32 -0.08 35 0 0 0
TOTAL PUT 48 2,368 +48
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$ 23.86
30MAR26 13.00 C 0.00 0.00 0.00 10.87 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.37 -0.08 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.87 -0.08 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.37 -0.08 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.87 -0.08 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.37 -0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.87 -0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.37 -0.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.87 -0.09 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.37 -0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.88 -0.08 62 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.38 -0.08 56 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.88 -0.08 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.38 -0.08 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.88 -0.08 39 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.88 -0.09 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.92 -0.09 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.05 -0.13 28 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.46 -0.09 29 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.38 -0.08 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.88 -0.08 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.38 -0.08 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.88 -0.08 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.38 -0.08 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.88 -0.08 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.38 -0.08 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.91 -0.08 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.01 -0.09 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.27 -0.09 26 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.72 -0.08 26 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.37 -0.06 26 0 44 0
29APR26 26.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.88 -0.08 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.38 -0.08 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.88 -0.08 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.38 -0.08 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.39 -0.08 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.90 -0.08 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.97 -0.10 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.16 -0.10 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.50 -0.10 26 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 0.98 -0.08 25 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.35 -0.05 25 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 9 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.88 -0.08 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.38 -0.08 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.88 -0.08 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.38 -0.08 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.88 -0.08 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.38 -0.08 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.88 -0.08 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.38 -0.09 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.89 -0.09 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.42 -0.09 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.96 -0.10 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.11 -0.10 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.37 -0.10 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.73 -0.11 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.23 -0.09 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.83 -0.09 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.39 -0.08 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.90 -0.09 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.42 -0.09 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.94 -0.10 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.47 -0.10 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.02 -0.09 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.57 -0.10 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.13 -0.11 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.71 -0.10 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.30 -0.12 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.54 -0.12 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.87 -0.12 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.28 -0.12 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.79 -0.11 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.37 -0.11 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.04 -0.10 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.77 -0.09 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.58 -0.10 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.13 -0.10 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.68 -0.11 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.24 -0.11 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.82 -0.11 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.41 -0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.02 -0.11 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.64 -0.12 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.93 -0.13 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.29 -0.14 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.73 -0.13 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.24 -0.13 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.81 -0.13 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.45 -0.13 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 -0.12 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.10 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.09 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 -0.08 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.32 -0.10 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.89 -0.11 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.47 -0.12 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.07 -0.12 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.68 -0.12 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.30 -0.14 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.94 -0.13 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.26 -0.14 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.65 -0.15 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.10 -0.15 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.62 -0.14 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.19 -0.14 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.82 -0.15 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 -0.13 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.24 -0.12 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 -0.11 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.83 -0.10 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 -0.09 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 -0.08 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
TOTAL CALL 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 0.60 -0.02 30 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 1.28 -0.01 30 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.16 +0.05 29 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.14 +0.08 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.14 +0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.14 +0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.14 +0.08 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 28 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.01 0.00 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.66 +0.01 26 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.46 +0.04 26 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.37 +0.06 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.33 +0.07 27 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.31 +0.08 23 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.31 +0.08 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.31 +0.09 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.31 +0.09 37 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.30 +0.08 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.30 +0.08 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.30 +0.08 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.30 +0.08 0 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 0.00 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.72 -0.05 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.21 -0.02 25 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.84 0.00 25 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.59 +0.02 25 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.44 +0.04 25 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.37 +0.06 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.33 +0.07 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.31 +0.07 24 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.31 +0.08 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.31 +0.09 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.30 +0.08 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.30 +0.08 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.30 +0.08 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.30 +0.08 0 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 0.01 -0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.41 -0.01 25 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.01 -0.01 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.74 +0.02 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.55 +0.03 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.43 +0.05 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.36 +0.06 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.33 +0.07 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.31 +0.07 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.31 +0.08 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.30 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.30 +0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.30 +0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.30 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 -0.04 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.83 -0.03 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 -0.03 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.09 -0.01 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.83 0.00 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.64 +0.01 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.50 +0.03 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.41 +0.04 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.36 +0.06 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.33 +0.07 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.31 +0.07 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.30 +0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.30 +0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.30 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.03 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.21 -0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 -0.05 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.14 -0.05 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.72 -0.04 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.36 -0.04 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.07 -0.03 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.85 -0.01 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.67 +0.01 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.53 +0.02 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.44 +0.03 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.37 +0.04 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.33 +0.05 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.31 +0.06 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.30 +0.07 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.30 +0.08 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.77 -0.05 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.07 -0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 -0.06 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.89 -0.06 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.39 -0.06 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.96 -0.05 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.59 -0.06 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.29 -0.04 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.03 -0.03 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.82 -0.02 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.66 0.00 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.53 +0.01 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.44 +0.02 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.38 +0.05 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.34 +0.06 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.32 +0.07 26 0 0 0
TOTAL PUT 0 471 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.80
30MAR26 3.60 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.60 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 +0.08 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 +0.07 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.23 +0.05 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 +0.03 25 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 +0.02 25 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 +0.01 25 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 332 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 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 0.00 105 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.62 +0.06 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.53 +0.06 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.36 +0.04 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.24 +0.05 27 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.17 +0.02 25 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.13 +0.02 25 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.64 +0.04 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 +0.04 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 +0.04 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.85 +0.04 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 +0.03 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 +0.02 26 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.25 +0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.16 +0.03 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.08 +0.04 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 +0.04 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.04 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 +0.05 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 +0.05 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 +0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.19 +0.04 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.04 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.02 28 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.15 +0.09 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.04 +0.06 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.79 +0.05 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 +0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 0 1,505 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 332 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 163 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.03 27 0 64 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.04 26 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.16 -0.05 29 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.23 -0.06 29 0 90 0
30MAR26 5.25 P 0.00 0.00 0.00 0.47 -0.07 42 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.72 -0.07 56 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 0.97 -0.07 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.22 -0.06 81 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.47 -0.06 93 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 -0.06 103 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 -0.07 113 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.22 -0.07 122 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.47 -0.07 131 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.72 -0.07 139 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.97 -0.07 148 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.22 -0.06 155 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.47 -0.07 163 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 45 0
29APR26 4.40 P 0.03 0.03 0.03 0.04 -0.01 27 10 62 +10
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 54 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 -0.02 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 -0.03 26 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.17 -0.04 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.23 -0.04 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.29 -0.05 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.49 -0.06 29 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.72 -0.07 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.97 -0.07 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.23 -0.05 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.47 -0.06 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.72 -0.06 58 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.97 -0.07 64 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.22 -0.07 69 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.47 -0.07 74 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 11 0
28MAY26 4.40 P 0.06 0.08 0.06 0.08 -0.01 28 8 8 +8
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 -0.02 28 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 -0.02 28 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.22 -0.03 27 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.28 -0.03 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.53 -0.05 29 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.98 -0.06 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.23 -0.05 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.47 -0.06 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.72 -0.06 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.97 -0.07 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.22 -0.07 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.47 -0.07 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.01 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.03 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 -0.04 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 -0.04 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.47 -0.06 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.72 -0.06 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.97 -0.07 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.22 -0.07 47 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.47 -0.07 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.72 -0.07 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.97 -0.07 57 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.22 -0.06 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.47 -0.07 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 -0.02 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.03 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.04 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 -0.03 28 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 -0.04 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 -0.03 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 -0.04 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 -0.05 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 -0.04 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.03 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.04 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.02 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 -0.01 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 -0.02 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 -0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 -0.04 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 -0.04 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 -0.03 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 -0.03 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.04 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.03 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 -0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 -0.07 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.91 -0.06 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 -0.07 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 -0.06 29 0 0 0
TOTAL PUT 18 2,184 +18
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$ 110.20
30MAR26 82.50 C 0.00 0.00 0.00 27.77 +1.39 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.28 +1.39 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 22.79 +1.37 50 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 20.32 +1.35 50 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.88 +1.32 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 15.49 +1.26 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.18 +1.18 50 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 10.99 +1.07 50 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 8.96 +0.94 50 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 7.13 +0.80 50 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 5.59 +0.70 51 0 34 0
30MAR26 110.00 C 0.00 0.00 0.00 4.19 +0.42 50 0 52 0
30MAR26 112.50 C 0.00 0.00 0.00 3.14 +0.39 51 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 2.25 +0.29 51 0 60 0
30MAR26 117.50 C 0.00 0.00 0.00 1.56 +0.20 51 0 311 0
30MAR26 120.00 C 0.00 0.00 0.00 1.05 +0.13 51 0 161 0
30MAR26 122.50 C 0.00 0.00 0.00 0.69 +0.08 51 0 83 0
30MAR26 125.00 C 0.00 0.00 0.00 0.44 +0.05 51 0 53 0
30MAR26 127.50 C 0.00 0.00 0.00 0.27 +0.03 50 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.17 +0.03 51 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 0.00 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 60 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.09 +1.31 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.70 +1.27 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.35 +1.22 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 21.07 +1.15 44 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.87 +1.08 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.77 +1.00 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.78 +0.91 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 12.91 +0.81 44 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 11.18 +0.71 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 9.60 +0.59 44 0 29 0
29APR26 107.50 C 8.26 8.26 8.26 8.42 +0.67 46 1 52 +1
29APR26 110.00 C 0.00 0.00 0.00 7.01 +0.35 45 0 600 0
29APR26 112.50 C 6.27 6.27 6.27 5.83 +0.25 45 17 507 +17
29APR26 115.00 C 0.00 0.00 0.00 4.88 +0.33 45 0 736 0
29APR26 117.50 C 4.25 4.25 4.25 4.05 +0.23 45 2 204 +2
29APR26 120.00 C 0.00 0.00 0.00 3.30 +0.17 45 0 67 0
29APR26 122.50 C 0.00 0.00 0.00 2.67 +0.13 45 0 16 0
29APR26 125.00 C 2.60 2.60 2.60 2.14 +0.09 45 17 167 +17
29APR26 127.50 C 0.00 0.00 0.00 1.71 +0.07 45 0 149 0
29APR26 130.00 C 0.00 0.00 0.00 1.35 +0.04 45 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 1.03 +0.02 44 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.80 +0.01 44 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.62 0.00 44 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.48 0.00 44 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 28.43 +0.80 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.14 +0.75 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.91 +0.70 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.76 +0.65 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.70 +1.07 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.75 +1.02 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.90 +0.92 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.17 +0.86 44 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.58 +0.80 44 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.07 +0.37 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 10.03 +0.68 46 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 8.76 +0.57 45 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 7.60 +0.51 45 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 6.60 +0.46 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 5.64 +0.35 45 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 4.88 +0.35 45 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 4.14 +0.27 45 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 3.54 +0.26 45 0 45 0
28MAY26 127.50 C 3.39 3.39 3.39 2.98 +0.19 45 16 46 +16
28MAY26 130.00 C 0.00 0.00 0.00 2.54 +0.19 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.11 +0.13 45 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 1.74 +0.12 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.43 +0.08 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.21 +0.08 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.99 +0.06 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.83 +0.05 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.68 +0.04 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.56 +0.03 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.76 +1.13 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.57 +1.18 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.48 +1.16 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.43 +1.07 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 20.53 +1.05 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.70 +0.96 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.99 +0.93 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.39 +0.84 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.89 +0.80 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.50 +0.35 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.56 +0.73 45 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 10.34 +0.60 45 0 15 0
29JUN26 112.50 C 9.76 9.76 9.76 9.24 +0.61 45 15 30 +15
29JUN26 115.00 C 0.00 0.00 0.00 8.21 +0.49 45 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 7.31 +0.49 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 6.45 +0.38 45 0 34 0
29JUN26 122.50 C 0.00 0.00 0.00 5.73 +0.38 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.01 +0.30 45 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 4.45 +0.29 45 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 3.89 +0.38 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.31 +0.21 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.91 +0.21 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.51 +0.15 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.21 +0.14 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.92 +0.14 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.66 +0.10 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.45 +0.10 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.25 +0.10 44 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 30.58 +1.09 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.72 +1.03 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.94 +1.02 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.22 +0.93 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.62 +0.93 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.02 +0.83 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.59 +0.81 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.19 +0.81 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.84 +0.70 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.63 +0.69 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.78 +0.81 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.70 +0.75 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.69 +0.72 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.66 +0.58 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 11.72 +0.48 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 10.87 +0.55 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 10.02 +0.49 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 9.23 +0.38 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 8.56 +0.38 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 7.88 +0.38 45 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 7.00 +0.28 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.49 +0.28 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.99 +0.28 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.48 +0.28 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.03 +0.21 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.65 +0.21 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.27 +0.20 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.89 +0.19 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.80 +1.11 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.07 +1.06 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.48 +1.03 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.92 +1.03 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.36 +0.94 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.98 +0.93 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.61 +0.93 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.24 +0.85 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.05 +0.83 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.87 +0.83 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.69 +0.60 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.03 +0.82 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 17.07 +0.79 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.10 +0.71 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.11 +0.64 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.27 +0.62 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.45 +0.62 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 12.63 +0.63 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.80 +0.51 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.15 +0.82 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.19 +0.50 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.56 +0.50 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.93 +0.44 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.41 +0.40 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.92 +0.40 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.44 +0.40 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.95 +0.40 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.48 +0.31 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.69 +1.04 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.15 +1.03 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.62 +1.03 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.09 +0.97 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.71 +0.93 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.36 +0.93 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.02 +0.93 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.74 +0.82 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.59 +0.82 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.45 +0.83 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.30 +0.43 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.75 +0.73 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.83 +0.89 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.89 +0.83 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.90 +0.73 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.98 +0.61 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.18 +0.61 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.38 +0.61 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.58 +0.61 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.78 +0.53 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.74 +0.12 44 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.13 +0.14 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.52 +0.16 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.91 +0.18 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.60 +0.42 45 0 0 0
TOTAL CALL 68 4,749 +68
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.10 -0.08 50 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.21 -0.14 51 0 54 0
30MAR26 97.50 P 0.00 0.00 0.00 0.38 -0.21 50 0 79 0
30MAR26 100.00 P 0.00 0.00 0.00 0.68 -0.32 49 0 106 0
30MAR26 102.50 P 1.23 1.23 1.23 1.14 -0.43 50 1 102 -1
30MAR26 105.00 P 1.70 1.70 1.70 1.80 -0.56 49 1 57 +1
30MAR26 107.50 P 0.00 0.00 0.00 2.67 -0.71 49 0 134 0
30MAR26 110.00 P 0.00 0.00 0.00 3.89 -0.74 50 0 1,071 0
30MAR26 112.50 P 0.00 0.00 0.00 5.21 -1.01 49 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 6.88 -1.13 50 0 63 0
30MAR26 117.50 P 0.00 0.00 0.00 8.74 -1.18 50 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 10.74 -1.26 50 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 12.89 -1.31 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.15 -1.35 50 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 17.49 -1.38 50 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 19.90 -1.38 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.34 -1.39 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 24.81 -1.40 50 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 27.30 -1.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.80 -1.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 32.30 -1.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 34.80 -1.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 37.30 -1.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 39.80 -1.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.15 -0.08 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.25 -0.12 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.39 -0.18 44 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 0.61 -0.25 44 0 39 0
29APR26 92.50 P 0.00 0.00 0.00 0.93 -0.31 45 2 152 +1
29APR26 95.00 P 0.00 0.00 0.00 1.32 -0.37 45 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 1.83 -0.41 45 0 110 0
29APR26 100.00 P 0.00 0.00 0.00 2.42 -0.51 44 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 3.17 -0.60 44 2 20 +2
29APR26 105.00 P 0.00 0.00 0.00 4.07 -0.68 44 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 5.15 -0.77 44 0 361 0
29APR26 110.00 P 0.00 0.00 0.00 6.38 -0.77 44 0 447 0
29APR26 112.50 P 0.00 0.00 0.00 7.79 -1.02 44 0 536 0
29APR26 115.00 P 9.90 9.90 9.90 9.01 -1.64 42 1 741 0
29APR26 117.50 P 0.00 0.00 0.00 10.92 -1.20 44 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 12.70 -1.23 44 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 14.60 -1.27 44 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.58 -0.87 44 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 18.67 -1.32 44 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 20.83 -1.36 44 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.05 -1.38 44 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.34 -1.39 44 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.67 -1.40 44 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.04 -1.40 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.45 -1.41 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.88 -1.41 44 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 37.34 -1.41 44 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 39.81 -1.41 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.63 -0.17 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.90 -0.21 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.25 -0.24 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 1.66 -0.35 44 0 0 0
28MAY26 92.50 P 2.15 2.15 2.08 2.17 -0.37 44 45 60 +15
28MAY26 95.00 P 0.00 0.00 0.00 2.73 -0.44 43 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 3.43 -0.51 43 0 19 0
28MAY26 100.00 P 0.00 0.00 0.00 4.24 -0.59 43 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 5.20 -0.62 43 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 6.24 -0.73 43 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 7.42 -0.76 43 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 8.71 -0.84 43 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 10.09 -0.91 42 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 11.61 -0.95 42 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 13.18 -1.47 42 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 15.37 -0.58 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 17.18 -1.15 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.12 -0.55 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 21.09 -1.22 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.17 -1.22 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 25.26 -1.28 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 27.46 -0.79 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 29.65 -1.32 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 31.93 -1.32 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.21 -1.33 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 36.55 -1.34 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.90 -1.34 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 41.27 -0.80 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 1.25 -0.21 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.63 -0.25 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.11 -0.29 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.63 -0.34 44 0 1,000 0
29JUN26 92.50 P 0.00 0.00 0.00 3.20 -0.48 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 3.90 -0.50 43 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.72 -0.50 43 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 5.63 -0.57 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 6.64 -0.59 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 7.75 -0.68 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 8.95 -0.71 43 0 500 0
29JUN26 110.00 P 0.00 0.00 0.00 10.25 -0.80 42 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 11.64 -0.88 42 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 13.12 -0.95 42 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 14.75 -1.08 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.83 -0.49 44 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 18.63 -0.44 44 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 20.44 -1.10 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.39 -1.12 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.35 -0.94 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 26.39 -1.19 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 28.48 -1.20 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 30.58 -1.25 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.79 -1.25 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.99 -1.26 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.24 -1.29 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 39.53 -1.30 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.82 -1.31 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.25 -0.31 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.89 -0.37 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.59 -0.38 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.36 -0.30 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 6.05 -0.46 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.98 -0.50 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 7.94 -0.55 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.98 -0.59 44 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 10.11 -0.64 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.31 -0.69 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.59 -0.87 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.00 -0.90 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.45 -0.97 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 17.02 -0.85 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.61 -0.89 44 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.29 -0.96 44 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.14 -0.88 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.88 -1.03 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.71 -1.03 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.54 -1.04 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.40 -1.12 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.38 -1.13 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.37 -1.21 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 35.37 -1.14 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.43 -1.19 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.55 -1.20 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 41.67 -1.21 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.81 -1.22 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.04 -0.29 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.77 -0.34 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.64 -0.36 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.54 -0.13 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.19 -0.45 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 9.24 -0.45 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 10.30 -0.45 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 11.37 -0.56 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 12.60 -0.60 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 13.85 -0.70 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.13 -0.74 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.57 -0.74 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.07 -0.77 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.62 -0.94 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.23 -0.84 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.90 -1.02 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.80 -0.80 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.48 -0.81 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.18 -0.90 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.02 -0.91 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.88 -0.91 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.73 -0.92 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.60 -0.98 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.57 -1.02 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.58 -1.02 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 41.59 -1.02 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.61 -1.03 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.66 -1.10 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.45 -0.36 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.36 -0.37 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.27 -0.37 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.19 -0.14 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.95 -0.46 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.02 -0.46 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.10 -0.48 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.32 -0.57 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.55 -0.60 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.83 -0.64 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.17 -0.67 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.58 -0.80 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.10 -0.80 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.63 -1.00 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.26 -1.01 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.92 -0.93 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.81 -0.80 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.50 -0.81 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.20 -0.82 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.91 -0.90 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 33.75 -0.92 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.62 -0.92 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.48 -0.93 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.36 -0.94 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.25 -1.01 44 0 0 0
TOTAL PUT 52 9,802 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 35.52
30MAR26 8.00 C 0.00 0.00 0.00 27.53 +0.58 274 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 27.28 +0.58 267 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 27.03 +0.58 260 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 26.78 +0.58 253 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.53 +0.58 247 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 26.28 +0.58 240 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 26.03 +0.58 233 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 25.78 +0.58 227 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 25.53 +0.58 220 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 25.03 +0.58 206 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 24.53 +0.43 192 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.03 +0.58 173 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.53 +0.58 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 23.03 +0.58 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 22.53 +0.58 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 22.03 +0.58 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 21.53 +0.58 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.03 +0.58 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.53 +0.58 0 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 20.03 +0.58 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.53 +0.59 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.03 +0.57 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.53 +0.57 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.03 +0.47 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.54 +0.58 134 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 17.04 +0.58 128 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.54 +0.58 121 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.04 +0.58 115 0 241 0
30MAR26 20.00 C 15.05 15.50 15.05 15.54 +0.29 110 3 307 -2
30MAR26 21.00 C 0.00 0.00 0.00 14.54 +0.58 98 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.54 +0.58 86 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.54 +0.58 72 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.54 +0.60 0 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 10.54 +0.57 0 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.54 +0.57 0 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 8.54 +0.56 0 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 7.71 +0.77 90 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.56 +0.53 51 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 5.59 +0.49 52 0 163 0
30MAR26 31.00 C 0.00 0.00 0.00 4.65 +0.45 52 0 63 0
30MAR26 32.00 C 0.00 0.00 0.00 3.77 +0.40 52 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 2.97 +0.44 53 0 7,414 0
30MAR26 34.00 C 2.24 2.24 2.24 2.24 +0.24 52 16 466 +16
30MAR26 35.00 C 1.58 1.58 1.43 1.66 +0.31 53 30 1,078 -30
30MAR26 36.00 C 1.03 1.15 1.03 1.19 +0.22 54 31 4,181 +5
30MAR26 37.00 C 0.80 0.89 0.70 0.85 +0.16 55 112 756 +27
30MAR26 38.00 C 0.60 0.64 0.49 0.60 +0.12 57 133 638 -84
30MAR26 39.00 C 0.39 0.45 0.36 0.41 +0.07 58 163 1,551 +13
30MAR26 40.00 C 0.27 0.32 0.25 0.27 +0.03 58 99 7,279 -12
30MAR26 41.00 C 0.00 0.00 0.00 0.18 +0.01 59 0 1,205 0
30MAR26 42.00 C 0.00 0.00 0.00 0.12 0.00 60 0 1,608 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 0.00 61 0 626 0
30MAR26 44.00 C 0.09 0.09 0.09 0.06 0.00 64 2 626 0
30MAR26 45.00 C 0.08 0.08 0.08 0.04 0.00 65 1 527 -1
30MAR26 46.00 C 0.00 0.00 0.00 0.03 0.00 67 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 67 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 13.59 +0.54 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.55 +0.33 0 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 11.60 +0.46 46 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.62 +0.28 48 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 9.56 +0.32 0 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 8.58 +0.28 0 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.74 +0.26 46 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.83 +0.22 46 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 6.04 +0.50 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.22 +0.47 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.44 +0.35 47 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 3.75 +0.38 47 0 1,304 0
29APR26 34.00 C 0.00 0.00 0.00 3.14 +0.34 47 0 165 0
29APR26 35.00 C 2.58 2.58 2.58 2.58 +0.30 47 17 377 0
29APR26 36.00 C 0.00 0.00 0.00 2.12 +0.24 47 0 503 0
29APR26 37.00 C 0.00 0.00 0.00 1.72 +0.23 47 0 521 0
29APR26 38.00 C 1.34 1.40 1.34 1.39 +0.16 48 20 519 +19
29APR26 39.00 C 0.00 0.00 0.00 1.12 +0.13 48 0 744 0
29APR26 40.00 C 0.00 0.00 0.00 0.91 +0.13 49 0 675 0
29APR26 41.00 C 0.00 0.00 0.00 0.74 +0.13 50 14 499 +14
29APR26 42.00 C 0.64 0.64 0.64 0.60 +0.13 50 8 295 0
29APR26 43.00 C 0.00 0.00 0.00 0.49 +0.13 51 0 8,506 0
29APR26 44.00 C 0.00 0.00 0.00 0.40 +0.12 52 28 278 0
29APR26 45.00 C 0.32 0.36 0.32 0.34 +0.13 53 55 1,996 +30
29APR26 46.00 C 0.00 0.00 0.00 0.28 +0.12 54 0 236 0
29APR26 47.00 C 0.00 0.00 0.00 0.23 +0.11 54 14 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.19 +0.10 55 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.16 +0.09 56 0 158 0
29APR26 50.00 C 0.00 0.00 0.00 0.13 +0.08 56 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 +0.06 59 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 +0.04 61 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 +0.03 62 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 9.70 +0.14 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.89 +0.24 45 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 7.97 +0.19 44 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.13 +0.17 44 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.49 +0.47 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.74 +0.44 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.90 +0.24 45 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 4.39 +0.45 47 0 136 0
28MAY26 34.00 C 3.63 3.63 3.63 3.84 +0.36 47 15 95 +2
28MAY26 35.00 C 0.00 0.00 0.00 3.30 +0.29 47 0 426 0
28MAY26 36.00 C 2.71 2.94 2.71 2.85 +0.26 47 13 364 -6
28MAY26 37.00 C 0.00 0.00 0.00 2.44 +0.22 47 0 218 0
28MAY26 38.00 C 2.05 2.05 2.01 2.11 +0.21 48 39 445 0
28MAY26 39.00 C 1.76 1.76 1.76 1.79 +0.16 48 10 325 0
28MAY26 40.00 C 1.61 1.61 1.61 1.54 +0.17 49 15 1,840 -6
28MAY26 41.00 C 1.30 1.30 1.30 1.32 +0.18 49 23 226 +5
28MAY26 42.00 C 0.00 0.00 0.00 1.14 +0.20 50 0 265 0
28MAY26 43.00 C 0.00 0.00 0.00 0.98 +0.20 50 0 272 0
28MAY26 44.00 C 0.00 0.00 0.00 0.85 +0.21 51 0 125 0
28MAY26 45.00 C 0.00 0.00 0.00 0.74 +0.22 51 0 212 0
28MAY26 46.00 C 0.00 0.00 0.00 0.64 +0.22 52 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.55 +0.21 52 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.47 +0.19 53 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.41 +0.19 53 0 110 0
28MAY26 50.00 C 0.37 0.37 0.37 0.35 +0.17 53 4 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.25 +0.15 55 0 245 0
28MAY26 55.00 C 0.00 0.00 0.00 0.17 +0.11 55 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.13 +0.10 57 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 +0.07 57 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 18.16 +0.31 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.55 +0.19 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.13 +0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.54 +0.15 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.05 +0.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.54 +0.11 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.63 +0.16 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.76 +0.22 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.73 +0.09 40 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.96 +0.51 52 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.84 +0.23 41 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.01 +0.27 44 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.47 +0.39 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.48 +0.19 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.72 +0.19 49 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.99 +0.19 49 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 6.22 +0.10 47 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 5.66 +0.18 48 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 5.05 +0.45 48 0 615 0
29JUN26 34.00 C 0.00 0.00 0.00 4.47 +0.35 48 0 597 0
29JUN26 35.00 C 0.00 0.00 0.00 3.96 +0.30 47 0 138 0
29JUN26 36.00 C 0.00 0.00 0.00 3.53 +0.30 48 0 321 0
29JUN26 37.00 C 0.00 0.00 0.00 3.12 +0.25 48 0 445 0
29JUN26 38.00 C 0.00 0.00 0.00 2.77 +0.23 48 0 253 0
29JUN26 39.00 C 0.00 0.00 0.00 2.44 +0.23 48 0 634 0
29JUN26 40.00 C 0.00 0.00 0.00 2.17 +0.27 49 0 2,349 0
29JUN26 41.00 C 0.00 0.00 0.00 1.91 +0.28 49 0 334 0
29JUN26 42.00 C 0.00 0.00 0.00 1.71 +0.32 50 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 1.54 +0.37 50 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 1.38 +0.39 51 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 1.24 +0.41 51 0 836 0
29JUN26 46.00 C 0.00 0.00 0.00 1.12 +0.45 52 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 1.05 +0.50 53 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.95 +0.50 54 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.86 +0.49 54 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 +0.49 55 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.61 +0.43 56 0 126 0
29SEP26 22.00 C 0.00 0.00 0.00 14.32 +0.41 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.36 +0.28 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.51 +0.30 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.70 +0.28 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.92 +0.33 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.17 +0.28 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.45 +0.30 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.72 +0.21 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.07 +0.26 47 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.56 +0.29 48 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.87 +0.16 47 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.56 +0.42 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.02 +0.36 49 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 5.55 +0.31 49 0 604 0
29SEP26 36.00 C 0.00 0.00 0.00 5.11 +0.28 49 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 4.74 +0.28 49 0 721 0
29SEP26 38.00 C 4.36 4.36 4.25 4.38 +0.27 50 240 746 +225
29SEP26 39.00 C 0.00 0.00 0.00 4.04 +0.24 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.73 +0.22 50 0 1,565 0
29SEP26 41.00 C 3.38 3.38 3.38 3.45 +0.21 50 3 420 +3
29SEP26 42.00 C 0.00 0.00 0.00 3.18 +0.20 50 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 2.96 +0.23 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.75 +0.25 51 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.53 +0.25 51 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 2.34 +0.32 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.24 +0.39 52 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 2.09 +0.40 52 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.95 +0.41 53 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 1.82 +0.42 53 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.55 +0.44 54 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 15.00 +0.33 54 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.01 +0.14 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.20 +0.09 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.57 +0.25 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.68 +0.06 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.98 +0.04 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.32 +0.06 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.65 -0.06 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 9.30 +0.44 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.73 +0.42 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 8.19 +0.40 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.65 +0.37 49 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 7.20 +0.38 49 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 6.75 +0.35 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.33 +0.31 49 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.94 +0.29 50 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 5.58 +0.28 50 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.24 +0.26 50 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 4.95 +0.27 50 0 59 0
30DEC26 41.00 C 0.00 0.00 0.00 4.63 +0.25 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.36 +0.24 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.11 +0.24 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.87 +0.26 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.65 +0.27 51 0 62 0
30DEC26 46.00 C 3.48 3.48 3.48 3.45 +0.29 51 30 497 +30
30DEC26 47.00 C 0.00 0.00 0.00 3.27 +0.32 51 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.03 +0.27 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.85 +0.27 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.73 +0.39 52 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 2.36 +0.39 52 0 29 0
30MAR27 26.00 C 0.00 0.00 0.00 12.57 +0.37 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.93 +0.20 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.28 +0.35 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.73 +0.40 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.21 +0.43 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.67 +0.41 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.11 +0.35 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.67 +0.43 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.19 +0.38 50 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 7.76 +0.36 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.35 +0.34 50 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 6.97 +0.31 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.57 +0.26 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.24 +0.25 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.92 +0.24 50 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.62 +0.22 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.38 +0.25 50 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.10 +0.22 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.83 +0.19 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.57 +0.19 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.33 +0.16 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.10 +0.15 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.88 +0.14 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.68 +0.13 50 0 48 0
TOTAL CALL 1,138 93,009 +248
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 307 0 255 0
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 0 165 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 0 120 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 0.00 272 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 262 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 226 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 218 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 210 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 203 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 195 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 189 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 182 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 163 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 157 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 151 0 38 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 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 322 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 308 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.05 53 0 950 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.08 53 0 2,737 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.12 53 0 1,020 0
30MAR26 32.00 P 0.31 0.31 0.24 0.23 -0.16 53 23 2,202 -11
30MAR26 33.00 P 0.50 0.50 0.41 0.42 -0.22 53 33 9,342 -1
30MAR26 34.00 P 0.00 0.00 0.00 0.71 -0.30 53 0 922 0
30MAR26 35.00 P 0.00 0.00 0.00 1.10 -0.37 53 0 4,633 0
30MAR26 36.00 P 0.00 0.00 0.00 1.64 -0.44 54 0 7,950 0
30MAR26 37.00 P 2.32 2.52 2.24 2.30 -0.44 55 75 2,745 -60
30MAR26 38.00 P 0.00 0.00 0.00 3.03 -0.50 56 0 4,457 0
30MAR26 39.00 P 0.00 0.00 0.00 3.85 -0.52 57 0 974 0
30MAR26 40.00 P 0.00 0.00 0.00 4.58 -0.69 47 0 8,417 0
30MAR26 41.00 P 0.00 0.00 0.00 5.63 -0.48 59 0 281 0
30MAR26 42.00 P 0.00 0.00 0.00 6.55 -0.60 57 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 7.59 -0.63 68 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 8.61 -0.55 77 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 9.65 -0.53 87 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 10.59 -0.57 86 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 11.50 -0.66 74 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 12.62 -0.47 102 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.57 -0.59 100 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.65 -0.41 116 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 17.07 -0.59 116 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.07 48 0 189 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 -0.11 48 0 189 0
29APR26 29.00 P 0.34 0.34 0.34 0.26 -0.14 48 29 503 +24
29APR26 30.00 P 0.44 0.48 0.44 0.40 -0.18 48 28 1,196 -17
29APR26 31.00 P 0.00 0.00 0.00 0.60 -0.19 48 0 445 0
29APR26 32.00 P 0.95 0.95 0.84 0.85 -0.22 48 28 172 -22
29APR26 33.00 P 0.00 0.00 0.00 1.14 -0.27 47 0 551 0
29APR26 34.00 P 1.59 1.59 1.59 1.51 -0.31 47 15 734 +15
29APR26 35.00 P 2.00 2.00 1.97 1.95 -0.36 46 110 586 -21
29APR26 36.00 P 0.00 0.00 0.00 2.49 -0.44 47 0 1,504 0
29APR26 37.00 P 0.00 0.00 0.00 3.09 -0.45 47 0 392 0
29APR26 38.00 P 0.00 0.00 0.00 3.78 -0.28 48 0 371 0
29APR26 39.00 P 0.00 0.00 0.00 4.54 -0.24 49 0 715 0
29APR26 40.00 P 0.00 0.00 0.00 5.49 -0.23 54 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.28 -0.08 54 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 7.08 -0.15 53 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 8.04 -0.20 57 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 8.88 -0.31 55 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 9.82 -0.37 57 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 10.88 -0.28 63 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 11.64 -0.52 55 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 12.85 -0.24 69 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.59 -0.57 58 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 14.80 -0.26 73 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.12 -0.54 70 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 19.63 -0.43 77 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 22.05 -0.51 76 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 24.54 -0.52 80 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 19 0
28MAY26 27.00 P 0.46 0.46 0.46 0.27 -0.06 47 10 140 -10
28MAY26 28.00 P 0.00 0.00 0.00 0.40 -0.09 47 0 221 0
28MAY26 29.00 P 0.69 0.69 0.69 0.57 -0.12 47 30 430 -30
28MAY26 30.00 P 0.00 0.00 0.00 0.79 -0.15 47 0 404 0
28MAY26 31.00 P 1.13 1.13 1.13 1.06 -0.19 47 15 163 0
28MAY26 32.00 P 1.38 1.38 1.38 1.38 -0.22 48 2 547 +2
28MAY26 33.00 P 0.00 0.00 0.00 1.73 -0.26 47 0 416 0
28MAY26 34.00 P 0.00 0.00 0.00 2.14 -0.31 47 0 478 0
28MAY26 35.00 P 2.60 2.60 2.60 2.62 -0.37 47 10 775 +10
28MAY26 36.00 P 0.00 0.00 0.00 3.16 -0.45 47 0 440 0
28MAY26 37.00 P 3.88 3.92 3.88 3.76 -0.42 48 30 445 0
28MAY26 38.00 P 4.46 4.57 4.46 4.40 -0.23 48 75 467 +75
28MAY26 39.00 P 0.00 0.00 0.00 5.13 -0.22 49 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.92 -0.40 50 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 6.83 -0.07 53 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.67 +0.02 54 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 8.52 -0.11 55 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 9.35 -0.15 55 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 10.24 -0.19 56 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 11.08 -0.21 55 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 12.00 -0.21 56 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 12.93 -0.20 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.98 -0.27 61 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.89 -0.34 61 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.32 -0.34 64 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.73 -0.33 66 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.23 -0.37 71 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 24.73 -0.33 76 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 54 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 54 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 53 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.01 52 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.02 52 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.37 -0.03 51 0 121 0
29JUN26 26.00 P 0.00 0.00 0.00 0.49 -0.06 51 0 253 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 -0.10 50 0 634 0
29JUN26 28.00 P 0.80 0.80 0.80 0.80 -0.13 49 2 521 0
29JUN26 29.00 P 1.00 1.00 1.00 1.01 -0.16 49 15 1,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.25 -0.18 48 0 716 0
29JUN26 31.00 P 0.00 0.00 0.00 1.54 -0.22 48 0 910 0
29JUN26 32.00 P 0.00 0.00 0.00 1.86 -0.28 47 0 804 0
29JUN26 33.00 P 0.00 0.00 0.00 2.28 -0.30 48 0 654 0
29JUN26 34.00 P 2.65 2.65 2.65 2.72 -0.29 48 20 1,200 -15
29JUN26 35.00 P 3.24 3.24 3.14 3.22 -0.35 48 60 473 +46
29JUN26 36.00 P 3.79 3.79 3.74 3.64 -0.47 46 40 232 -15
29JUN26 37.00 P 4.46 4.46 4.46 4.32 -0.42 47 15 853 0
29JUN26 38.00 P 0.00 0.00 0.00 4.97 -0.44 48 0 735 0
29JUN26 39.00 P 5.71 5.71 5.71 5.66 -0.21 48 15 306 +15
29JUN26 40.00 P 0.00 0.00 0.00 6.45 -0.23 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.16 -0.15 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.10 -0.03 52 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.90 -0.15 52 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.72 -0.07 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.63 -0.02 54 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.48 -0.03 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.45 -0.27 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.24 -0.36 55 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.04 -0.32 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.93 -0.34 53 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.32 -0.34 55 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 -0.01 50 0 60 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.01 50 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.02 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.93 -0.04 50 0 97 0
29SEP26 26.00 P 0.00 0.00 0.00 1.15 -0.06 50 0 148 0
29SEP26 27.00 P 0.00 0.00 0.00 1.37 -0.13 49 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 -0.15 49 0 141 0
29SEP26 29.00 P 1.96 1.96 1.96 1.92 -0.21 49 20 97 +20
29SEP26 30.00 P 2.30 2.34 2.30 2.28 -0.20 49 25 495 +25
29SEP26 31.00 P 2.71 2.71 2.71 2.62 -0.25 48 20 468 +20
29SEP26 32.00 P 3.05 3.05 3.05 3.03 -0.26 48 20 273 +20
29SEP26 33.00 P 3.55 3.55 3.55 3.57 -0.28 49 20 866 +20
29SEP26 34.00 P 4.09 4.09 3.94 4.01 -0.35 48 260 792 +35
29SEP26 35.00 P 0.00 0.00 0.00 4.58 -0.33 49 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.08 -0.42 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.74 -0.32 49 0 921 0
29SEP26 38.00 P 6.40 6.40 6.33 6.31 -0.39 49 23 582 +23
29SEP26 39.00 P 7.07 7.07 6.92 6.98 -0.45 49 12 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.74 -0.12 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.51 -0.19 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.29 -0.01 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.97 -0.17 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.73 -0.10 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.60 -0.32 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.50 -0.24 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.30 -0.33 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.07 -0.42 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.99 -0.31 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.91 -0.21 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.02 -0.36 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.04 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 -0.06 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.26 -0.10 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.49 -0.13 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 -0.16 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 -0.18 49 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 2.35 -0.19 49 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 -0.20 49 0 61 0
30DEC26 30.00 P 0.00 0.00 0.00 3.09 -0.21 49 0 93 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 -0.23 49 0 97 0
30DEC26 32.00 P 0.00 0.00 0.00 3.95 -0.26 49 0 423 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 -0.33 48 0 343 0
30DEC26 34.00 P 5.06 5.06 5.06 4.98 -0.28 49 20 225 +20
30DEC26 35.00 P 5.55 5.55 5.55 5.53 -0.30 49 15 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.04 -0.34 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.69 -0.30 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.27 -0.37 49 0 1,170 0
30DEC26 39.00 P 7.94 7.94 7.94 7.92 -0.29 49 14 16 -14
30DEC26 40.00 P 0.00 0.00 0.00 8.56 -0.22 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.48 -0.06 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.09 -0.25 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.97 -0.06 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.69 -0.19 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.44 -0.07 51 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.30 -0.14 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.10 -0.16 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.88 -0.17 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.67 -0.22 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.58 -0.14 53 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.66 -0.19 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.26 -0.14 49 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 2.60 -0.18 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 -0.22 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.34 -0.23 49 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 3.71 -0.28 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.15 -0.29 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.61 -0.31 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.10 -0.33 48 0 2 0
30MAR27 34.00 P 5.90 5.90 5.90 5.63 -0.34 48 6 15 -3
30MAR27 35.00 P 0.00 0.00 0.00 6.17 -0.37 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.80 -0.36 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.41 -0.37 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.04 -0.38 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.70 -0.35 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.38 -0.22 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.12 -0.14 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.84 -0.16 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.49 -0.27 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.32 -0.18 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.10 -0.17 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.85 -0.19 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.55 -0.31 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.44 -0.42 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.25 -0.16 51 0 0 0
TOTAL PUT 1,135 104,795 +151
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 2.340 -0.002 174 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.247 +0.019 176 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.127 -0.011 126 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.028 -0.015 122 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.947 +0.004 150 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.862 +0.024 158 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.760 +0.032 147 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.628 -0.012 95 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.532 -0.009 97 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.460 +0.017 122 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.341 +0.002 96 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.229 -0.010 72 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.133 -0.011 73 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.029 -0.015 60 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.932 -0.012 59 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.830 -0.013 51 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.742 +0.009 56 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.628 -0.016 36 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.541 +0.009 43 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.441 +0.005 36 0 66 0
30MAR26 5.00 C 0.336 0.337 0.336 0.345 -0.003 31 77 357 +47
30MAR26 5.25 C 0.000 0.000 0.000 0.145 -0.008 27 0 355 0
30MAR26 5.50 C 0.040 0.048 0.040 0.038 -0.005 26 97 584 -8
30MAR26 5.75 C 0.000 0.000 0.000 0.006 -0.003 26 0 991 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 51 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 85 0
30MAR26 7.25 C 0.003 0.003 0.003 0.001 0.000 64 33 212 +33
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 71 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 77 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 82 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.460 +0.017 61 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.341 -0.002 46 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.236 -0.034 37 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.137 -0.007 34 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.037 -0.007 31 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.937 -0.027 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.840 -0.013 27 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.747 -0.009 28 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.642 -0.019 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.557 -0.015 25 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.469 -0.015 24 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.399 -0.002 26 0 29 0
29APR26 5.25 C 0.000 0.000 0.000 0.230 -0.002 25 0 357 0
29APR26 5.50 C 0.000 0.000 0.000 0.121 -0.002 26 0 1,097 0
29APR26 5.75 C 0.051 0.051 0.051 0.056 -0.002 26 34 330 0
29APR26 6.00 C 0.022 0.023 0.022 0.023 -0.001 26 33 189 +33
29APR26 6.25 C 0.010 0.012 0.010 0.009 -0.001 26 31 67 +31
29APR26 6.50 C 0.000 0.000 0.000 0.003 -0.001 27 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.460 +0.009 44 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.341 -0.010 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.241 -0.029 22 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.142 -0.002 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.043 -0.003 21 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.946 -0.018 22 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.840 -0.025 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.747 -0.022 17 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.663 -0.014 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.581 -0.018 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.506 -0.013 23 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.435 -0.001 24 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.286 -0.001 25 0 264 0
28MAY26 5.50 C 0.160 0.160 0.160 0.175 -0.001 25 2 300 +2
28MAY26 5.75 C 0.000 0.000 0.000 0.100 -0.001 25 0 113 0
28MAY26 6.00 C 0.000 0.000 0.000 0.053 -0.001 25 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.028 -0.001 26 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.013 -0.001 26 0 165 0
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 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 36 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.550 -0.011 28 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.460 -0.001 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.350 -0.014 21 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.251 -0.019 20 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.152 -0.011 19 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.055 -0.012 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.959 -0.014 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.865 -0.002 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.773 -0.017 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.692 -0.006 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.615 -0.001 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.543 -0.001 23 0 129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.475 -0.002 23 0 576 0
29JUN26 5.25 C 0.297 0.297 0.297 0.330 -0.001 24 10 2,145 -6
29JUN26 5.50 C 0.000 0.000 0.000 0.218 -0.001 24 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.137 -0.001 24 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.083 -0.001 25 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.050 -0.001 25 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.028 0.000 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.015 0.000 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 1.552 -0.015 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.460 -0.008 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.355 -0.009 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.259 -0.011 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.163 -0.005 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.072 -0.003 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.981 -0.004 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.904 +0.004 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.822 +0.012 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.746 +0.004 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.662 -0.007 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.588 -0.004 23 0 0 0
29SEP26 5.00 C 0.525 0.525 0.525 0.549 +0.019 26 34 48 +32
29SEP26 5.25 C 0.394 0.407 0.394 0.400 -0.009 25 127 149 +116
29SEP26 5.50 C 0.000 0.000 0.000 0.292 -0.007 25 0 169 0
29SEP26 5.75 C 0.000 0.000 0.000 0.205 -0.007 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.141 -0.005 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.096 -0.004 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.064 -0.003 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.042 -0.002 25 0 62 0
29SEP26 7.00 C 0.000 0.000 0.000 0.027 -0.002 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.017 -0.001 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 -0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 0.000 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 1.460 -0.012 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.362 -0.015 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.270 -0.004 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.182 -0.005 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.106 +0.006 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.025 +0.006 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.947 +0.005 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.874 +0.015 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.793 -0.005 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.726 -0.006 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.665 -0.002 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.610 +0.005 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.477 -0.010 24 0 48 0
30DEC26 5.50 C 0.000 0.000 0.000 0.374 -0.009 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.293 -0.007 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.227 -0.007 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.170 -0.007 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.126 -0.006 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.093 -0.006 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.069 -0.004 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.050 -0.003 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.036 -0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 -0.003 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.018 -0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 -0.001 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 -0.001 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 1.463 -0.009 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.371 -0.006 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.283 -0.002 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.208 +0.007 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.127 +0.007 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.049 +0.008 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.975 +0.005 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.905 +0.004 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.827 -0.003 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.764 -0.007 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.705 -0.005 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.650 -0.008 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.533 -0.004 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.431 -0.002 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.340 -0.006 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.277 -0.006 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.221 -0.008 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.174 -0.007 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.135 -0.005 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.102 -0.005 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.079 -0.004 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.060 -0.004 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.045 -0.003 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.034 -0.003 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.025 -0.002 24 0 0 0
TOTAL CALL 478 15,401 +280
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 100 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 95 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 89 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 78 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 73 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 0.000 28 0 488 0
30MAR26 4.90 P 0.000 0.000 0.000 0.004 -0.002 26 0 668 0
30MAR26 5.00 P 0.011 0.014 0.011 0.011 -0.002 26 27 885 +4
30MAR26 5.25 P 0.056 0.060 0.046 0.065 -0.007 25 35 869 +27
30MAR26 5.50 P 0.192 0.193 0.192 0.207 -0.006 23 17 629 -1
30MAR26 5.75 P 0.000 0.000 0.000 0.433 -0.002 26 0 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.680 0.000 0 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 0.930 0.000 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.180 0.000 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.430 0.000 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.680 0.000 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.930 0.000 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.180 0.000 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.430 0.000 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.680 0.000 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.930 -0.001 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.180 0.000 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.430 0.000 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.680 0.000 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.930 0.000 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 31 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 0.000 26 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.003 0.000 27 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.006 0.000 27 0 44 0
29APR26 4.60 P 0.000 0.000 0.000 0.010 -0.001 27 0 73 0
29APR26 4.70 P 0.000 0.000 0.000 0.017 -0.001 26 0 332 0
29APR26 4.80 P 0.000 0.000 0.000 0.029 -0.001 27 0 159 0
29APR26 4.90 P 0.043 0.043 0.043 0.045 -0.001 27 1 224 0
29APR26 5.00 P 0.000 0.000 0.000 0.066 -0.003 26 0 521 0
29APR26 5.25 P 0.170 0.170 0.151 0.157 -0.002 27 28 511 +18
29APR26 5.50 P 0.330 0.330 0.330 0.299 -0.002 28 1 1,460 +1
29APR26 5.75 P 0.000 0.000 0.000 0.489 -0.001 29 0 330 0
29APR26 6.00 P 0.000 0.000 0.000 0.714 0.000 32 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.959 0.000 38 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.215 0.000 46 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.473 0.000 55 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.727 +0.008 62 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.976 +0.008 67 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.226 +0.004 73 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.466 -0.006 74 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.724 +0.032 82 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.973 +0.009 86 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.222 +0.003 90 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.471 +0.003 94 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 0.000 26 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.002 0.000 26 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.004 0.000 26 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.007 0.000 26 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.011 0.000 26 0 31 0
28MAY26 4.50 P 0.000 0.000 0.000 0.017 -0.001 26 0 51 0
28MAY26 4.60 P 0.000 0.000 0.000 0.027 0.000 26 0 78 0
28MAY26 4.70 P 0.045 0.045 0.045 0.040 0.000 26 30 76 0
28MAY26 4.80 P 0.000 0.000 0.000 0.057 -0.001 26 0 183 0
28MAY26 4.90 P 0.000 0.000 0.000 0.080 -0.001 26 0 151 0
28MAY26 5.00 P 0.000 0.000 0.000 0.108 -0.001 26 0 301 0
28MAY26 5.25 P 0.220 0.220 0.216 0.206 -0.001 26 15 264 0
28MAY26 5.50 P 0.366 0.368 0.366 0.346 -0.001 27 6 139 +5
28MAY26 5.75 P 0.000 0.000 0.000 0.525 -0.001 28 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.735 -0.001 29 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.968 0.000 32 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.216 0.000 37 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.473 0.000 44 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.730 0.000 50 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.982 -0.006 55 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.228 -0.012 58 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.475 -0.014 61 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.724 -0.014 65 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.973 -0.014 68 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.222 -0.015 71 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 25 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 0.000 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 0.000 25 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 -0.001 25 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.014 0.000 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.021 0.000 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.031 -0.001 25 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.044 -0.001 25 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.061 -0.001 25 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.082 -0.001 25 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.108 0.000 25 0 302 0
29JUN26 5.00 P 0.000 0.000 0.000 0.140 0.000 25 0 427 0
29JUN26 5.25 P 0.000 0.000 0.000 0.242 -0.001 25 0 608 0
29JUN26 5.50 P 0.000 0.000 0.000 0.381 -0.001 26 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.554 0.000 26 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.756 0.000 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.980 0.000 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.221 0.000 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.473 0.000 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.730 0.000 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.988 0.000 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.245 0.000 53 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.500 -0.003 57 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.748 -0.006 60 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.998 -0.007 63 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.245 -0.007 66 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.495 -0.008 68 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.744 -0.007 71 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.993 -0.007 74 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 -0.001 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.017 -0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.024 -0.002 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.032 -0.003 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.043 -0.002 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.056 -0.003 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.073 -0.004 24 0 54 0
29SEP26 4.50 P 0.096 0.096 0.096 0.093 -0.004 24 40 66 +5
29SEP26 4.60 P 0.000 0.000 0.000 0.117 -0.004 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.144 -0.005 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.175 -0.004 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.211 -0.005 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.249 -0.006 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.368 -0.006 24 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.511 -0.005 23 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.679 -0.015 23 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.872 -0.016 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.081 -0.019 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.303 -0.017 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.532 -0.006 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.776 +0.003 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.017 -0.009 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.261 -0.004 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.506 -0.009 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.754 -0.008 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.003 -0.002 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.251 -0.001 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.500 -0.003 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.748 -0.003 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.997 -0.003 31 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.041 -0.003 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.051 -0.002 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.064 -0.003 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.080 -0.004 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.099 -0.004 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.122 -0.004 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.145 -0.005 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.174 -0.005 24 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.205 -0.005 24 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.240 -0.008 24 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.280 -0.007 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.324 -0.007 24 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.450 -0.005 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.599 -0.004 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.774 -0.003 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.950 -0.010 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.149 -0.011 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.358 -0.016 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.577 0.000 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.800 -0.005 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.028 -0.015 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.273 +0.004 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.515 0.000 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.760 -0.002 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.005 0.000 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.253 +0.001 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.501 -0.002 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.749 -0.002 28 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.058 -0.004 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.073 -0.003 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.090 -0.003 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.108 -0.005 24 0 0 0
30MAR27 4.30 P 0.122 0.122 0.122 0.130 -0.004 24 1 1 +1
30MAR27 4.40 P 0.000 0.000 0.000 0.151 -0.011 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.183 -0.005 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.210 -0.011 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.249 -0.008 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.283 -0.013 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.323 -0.013 24 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.367 -0.018 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.504 -0.007 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.640 -0.020 24 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.812 -0.010 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.995 -0.010 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.190 -0.010 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.395 -0.010 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.609 -0.009 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.830 -0.008 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.055 -0.009 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.292 -0.002 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.536 +0.010 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.775 0.000 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.017 0.000 27 0 0 0
TOTAL PUT 201 20,661 +60
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 ($0.001) CLOSING PRICE HK$ 4.68
30MAR26 2.90 C 0.000 0.000 0.000 1.783 +0.030 95 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.683 +0.030 87 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.583 +0.030 80 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.491 +0.038 110 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.392 +0.039 104 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.285 +0.032 77 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.183 +0.030 47 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.083 +0.030 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.994 +0.041 76 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.884 +0.031 46 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.784 +0.030 40 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.695 +0.041 56 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.585 +0.031 34 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.496 +0.042 42 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.396 +0.041 35 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.297 +0.038 28 0 4,687 0
30MAR26 4.50 C 0.175 0.175 0.175 0.204 +0.037 24 4 18,906 0
30MAR26 4.60 C 0.125 0.125 0.110 0.125 +0.028 22 405 15,026 -305
30MAR26 4.70 C 0.046 0.068 0.045 0.068 +0.020 22 5,748 33,751 -3,103
30MAR26 4.80 C 0.030 0.034 0.028 0.031 +0.011 21 827 28,635 0
30MAR26 4.90 C 0.012 0.015 0.012 0.012 +0.004 21 173 8,483 +77
30MAR26 5.00 C 0.008 0.008 0.008 0.004 +0.001 21 120 57,170 -120
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 46 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 54 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 62 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 69 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 82 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.499 +0.041 69 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.402 +0.044 67 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.302 +0.043 62 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.203 +0.044 57 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.103 +0.044 53 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.004 +0.045 49 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.902 +0.042 43 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.806 +0.052 41 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.706 +0.046 36 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.608 +0.047 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.507 +0.053 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.408 +0.031 23 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.314 +0.029 20 0 1,500 0
29APR26 4.50 C 0.248 0.248 0.248 0.229 +0.027 19 1 2,936 0
29APR26 4.60 C 0.168 0.181 0.168 0.156 +0.022 18 620 2,866 -435
29APR26 4.70 C 0.115 0.123 0.112 0.099 +0.017 18 2,042 21,560 +1,734
29APR26 4.80 C 0.069 0.082 0.069 0.059 +0.013 18 260 2,364 +234
29APR26 4.90 C 0.048 0.054 0.048 0.032 +0.009 18 16 2,640 +11
29APR26 5.00 C 0.032 0.033 0.032 0.016 +0.005 18 71 2,697 +71
29APR26 5.25 C 0.000 0.000 0.000 0.002 +0.001 18 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 26 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 35 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.404 +0.046 60 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.302 +0.043 54 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.203 +0.044 50 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.103 +0.044 46 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.004 +0.045 43 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.902 +0.042 38 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.806 +0.046 36 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.706 +0.046 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.608 +0.046 29 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.507 +0.033 25 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.409 +0.026 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.316 +0.021 19 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.233 +0.017 18 0 98 0
28MAY26 4.60 C 0.000 0.000 0.000 0.163 +0.010 17 0 2,434 0
28MAY26 4.70 C 0.151 0.151 0.151 0.108 +0.006 17 20 4,678 +20
28MAY26 4.80 C 0.112 0.122 0.112 0.068 +0.002 17 865 2,609 +865
28MAY26 4.90 C 0.085 0.086 0.085 0.040 0.000 17 70 3,798 +50
28MAY26 5.00 C 0.000 0.000 0.000 0.023 -0.001 17 0 2,977 0
28MAY26 5.25 C 0.027 0.027 0.027 0.005 -0.001 17 15 911 +15
28MAY26 5.50 C 0.000 0.000 0.000 0.001 -0.001 17 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 27 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 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 38 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 1.695 +0.038 58 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.596 +0.038 55 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.499 +0.041 54 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.404 +0.046 53 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.302 +0.043 48 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.203 +0.044 45 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.103 +0.044 41 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.004 +0.045 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.905 +0.045 35 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.810 +0.048 34 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.711 +0.040 30 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.609 +0.029 26 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.509 +0.027 23 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.413 +0.023 20 0 2,268 0
29JUN26 4.40 C 0.322 0.360 0.322 0.325 +0.019 19 100 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.248 +0.014 18 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.184 +0.010 18 0 7,492 0
29JUN26 4.70 C 0.194 0.194 0.187 0.132 +0.005 18 597 4,848 0
29JUN26 4.80 C 0.150 0.150 0.147 0.093 +0.002 18 238 1,863 +211
29JUN26 4.90 C 0.116 0.119 0.111 0.064 0.000 18 908 7,142 +808
29JUN26 5.00 C 0.000 0.000 0.000 0.043 -0.001 17 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.015 -0.001 17 0 12,543 0
29JUN26 5.50 C 0.024 0.024 0.024 0.005 0.000 18 100 3,121 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 18 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 22 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 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 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 1.705 +0.048 50 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.606 +0.048 47 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.507 +0.049 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.408 +0.047 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.309 +0.050 39 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.212 +0.051 37 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.115 +0.051 35 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.019 +0.051 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.917 +0.043 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.817 +0.033 27 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.720 +0.030 25 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.629 +0.029 23 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.544 +0.028 22 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.468 +0.027 22 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.400 +0.025 21 0 2,481 0
29SEP26 4.50 C 0.000 0.000 0.000 0.341 +0.028 21 0 4,030 0
29SEP26 4.60 C 0.000 0.000 0.000 0.288 +0.022 21 0 2,871 0
29SEP26 4.70 C 0.000 0.000 0.000 0.242 +0.033 21 0 2,445 0
29SEP26 4.80 C 0.194 0.194 0.194 0.191 +0.008 20 10 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.169 +0.018 21 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.138 +0.014 21 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.083 +0.012 21 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.047 +0.007 21 0 1,509 0
29SEP26 5.75 C 0.000 0.000 0.000 0.026 +0.005 21 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.014 +0.003 21 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 1.606 +0.048 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.507 +0.049 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.408 +0.045 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.310 +0.051 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.212 +0.051 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.116 +0.051 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.022 +0.050 27 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.925 +0.042 25 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.833 +0.040 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.747 +0.039 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.668 +0.040 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.594 +0.037 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.523 +0.034 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.452 +0.026 20 0 67 0
30DEC26 4.50 C 0.000 0.000 0.000 0.389 +0.017 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.349 +0.023 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.297 +0.014 20 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.261 +0.015 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.228 +0.016 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.192 +0.009 20 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.137 +0.015 21 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.090 +0.007 21 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.058 +0.003 21 0 120 0
30DEC26 6.00 C 0.043 0.043 0.043 0.036 +0.002 20 30 208 +30
30DEC26 6.25 C 0.000 0.000 0.000 0.022 +0.001 20 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.014 +0.001 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 0.000 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 0.000 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 21 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.409 +0.046 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.311 +0.052 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.214 +0.051 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.119 +0.050 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.027 +0.049 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.937 +0.047 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.853 +0.048 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.769 +0.045 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.690 +0.042 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.616 +0.037 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.551 +0.032 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.495 +0.030 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.443 +0.030 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.396 +0.029 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.351 +0.028 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.317 +0.032 20 0 19 0
30MAR27 4.90 C 0.000 0.000 0.000 0.275 +0.026 20 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.242 +0.023 20 0 215 0
30MAR27 5.25 C 0.000 0.000 0.000 0.174 +0.011 20 0 835 0
30MAR27 5.50 C 0.000 0.000 0.000 0.123 +0.011 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.090 +0.015 20 0 96 0
30MAR27 6.00 C 0.061 0.061 0.061 0.062 +0.012 20 18 114 +18
30MAR27 6.25 C 0.000 0.000 0.000 0.041 +0.008 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.028 +0.007 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.018 +0.005 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.003 20 0 96 0
TOTAL CALL 13,258 405,527 +181
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 102 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 95 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 89 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 82 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 76 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 70 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 64 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 5,594 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 59,076 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 8,758 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 12,807 0
30MAR26 4.30 P 0.006 0.007 0.006 0.001 -0.001 21 150 9,878 -30
30MAR26 4.40 P 0.008 0.008 0.008 0.005 -0.001 22 70 37,623 0
30MAR26 4.50 P 0.016 0.018 0.016 0.015 -0.003 21 283 19,041 -100
30MAR26 4.60 P 0.054 0.054 0.032 0.038 -0.010 21 1,865 19,388 +1,840
30MAR26 4.70 P 0.102 0.102 0.074 0.080 -0.019 21 1,150 20,451 +1,000
30MAR26 4.80 P 0.000 0.000 0.000 0.142 -0.030 19 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.230 -0.032 22 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.322 -0.039 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.570 -0.048 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.820 -0.051 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.076 -0.046 63 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.320 -0.050 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.576 -0.040 83 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.826 -0.044 92 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.070 -0.053 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.320 -0.056 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.570 -0.050 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.820 -0.049 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.002 0.000 18 0 1,571 0
29APR26 4.10 P 0.000 0.000 0.000 0.005 0.000 18 0 890 0
29APR26 4.20 P 0.000 0.000 0.000 0.012 -0.001 18 0 36,066 0
29APR26 4.30 P 0.000 0.000 0.000 0.024 -0.004 17 0 3,403 0
29APR26 4.40 P 0.000 0.000 0.000 0.047 -0.005 17 0 1,982 0
29APR26 4.50 P 0.060 0.060 0.056 0.082 -0.009 17 915 3,832 -10
29APR26 4.60 P 0.105 0.105 0.080 0.131 -0.014 17 7,737 10,616 +5,802
29APR26 4.70 P 0.123 0.123 0.123 0.194 -0.018 16 100 380 0
29APR26 4.80 P 0.220 0.220 0.220 0.269 -0.021 15 20 80 0
29APR26 4.90 P 0.000 0.000 0.000 0.352 -0.024 13 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.441 -0.026 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.676 -0.029 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.946 0.000 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.195 +0.007 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.445 +0.015 28 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.694 +0.022 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.943 +0.029 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.193 +0.037 37 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.442 +0.044 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.692 +0.052 46 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.941 +0.031 41 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 -0.001 17 0 1,026 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 -0.002 17 0 185 0
28MAY26 4.00 P 0.000 0.000 0.000 0.006 -0.004 17 0 1,982 0
28MAY26 4.10 P 0.000 0.000 0.000 0.012 -0.007 17 0 256 0
28MAY26 4.20 P 0.000 0.000 0.000 0.024 -0.010 17 0 1,402 0
28MAY26 4.30 P 0.046 0.046 0.046 0.043 -0.011 17 20 537 +20
28MAY26 4.40 P 0.059 0.059 0.059 0.068 -0.018 16 600 2,880 +600
28MAY26 4.50 P 0.000 0.000 0.000 0.106 -0.021 16 0 2,395 0
28MAY26 4.60 P 0.124 0.124 0.118 0.155 -0.024 16 40 1,324 0
28MAY26 4.70 P 0.000 0.000 0.000 0.215 -0.027 16 0 1,135 0
28MAY26 4.80 P 0.000 0.000 0.000 0.285 -0.029 15 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.364 -0.029 14 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.449 -0.029 11 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.678 -0.030 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.946 -0.001 16 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.195 +0.007 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.445 +0.015 24 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.694 +0.022 21 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.943 +0.029 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.193 +0.037 32 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.442 +0.044 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.692 +0.052 39 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.941 +0.031 38 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 20 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 -0.001 18 0 865 0
29JUN26 3.70 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.004 -0.002 18 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.008 -0.004 18 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.015 -0.005 17 0 2,790 0
29JUN26 4.10 P 0.037 0.037 0.037 0.026 -0.009 17 900 3,634 +700
29JUN26 4.20 P 0.000 0.000 0.000 0.043 -0.012 18 0 26,661 0
29JUN26 4.30 P 0.058 0.058 0.058 0.064 -0.014 17 100 1,930 +100
29JUN26 4.40 P 0.079 0.079 0.079 0.094 -0.018 17 400 1,648 +400
29JUN26 4.50 P 0.119 0.122 0.119 0.134 -0.021 17 5 3,215 +4
29JUN26 4.60 P 0.000 0.000 0.000 0.183 -0.023 17 0 2,016 0
29JUN26 4.70 P 0.000 0.000 0.000 0.241 -0.026 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.307 -0.028 16 0 446 0
29JUN26 4.90 P 0.000 0.000 0.000 0.381 -0.029 15 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.462 -0.029 15 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.683 -0.029 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.946 -0.002 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.195 +0.007 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.445 +0.015 20 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.694 +0.022 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.943 +0.029 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.193 +0.037 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.442 +0.044 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.692 +0.052 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.941 +0.031 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 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.002 0.000 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.004 +0.001 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.006 0.000 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.009 0.000 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.015 0.000 21 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.022 -0.001 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.033 0.000 21 0 3,795 0
29SEP26 3.90 P 0.000 0.000 0.000 0.047 -0.001 21 0 3,513 0
29SEP26 4.00 P 0.000 0.000 0.000 0.064 -0.002 20 0 3,160 0
29SEP26 4.10 P 0.000 0.000 0.000 0.084 -0.007 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.111 -0.003 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.143 -0.004 20 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.180 -0.017 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.224 -0.020 20 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.274 -0.016 20 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.328 -0.011 20 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.388 -0.018 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.454 -0.023 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.525 -0.026 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.720 -0.033 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.946 -0.031 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.195 -0.016 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.445 -0.006 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.694 0.000 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.943 +0.003 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.193 +0.007 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.442 +0.007 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.692 +0.009 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.941 +0.010 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.004 -0.001 21 0 524 0
30DEC26 3.20 P 0.000 0.000 0.000 0.006 -0.001 20 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.010 -0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.015 -0.001 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.021 -0.003 20 0 564 0
30DEC26 3.60 P 0.000 0.000 0.000 0.031 -0.002 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.043 -0.004 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.058 -0.001 21 0 3,026 0
30DEC26 3.90 P 0.000 0.000 0.000 0.076 -0.002 21 0 1,253 0
30DEC26 4.00 P 0.103 0.103 0.099 0.094 -0.007 20 70 3,315 +60
30DEC26 4.10 P 0.000 0.000 0.000 0.127 -0.009 21 0 375 0
30DEC26 4.20 P 0.155 0.155 0.155 0.153 -0.016 20 20 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.190 -0.017 20 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.228 -0.017 20 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.273 -0.024 20 0 8,936 0
30DEC26 4.60 P 0.000 0.000 0.000 0.323 -0.031 20 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.379 -0.031 20 0 1,836 0
30DEC26 4.80 P 0.000 0.000 0.000 0.443 -0.019 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.512 -0.032 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.584 -0.033 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.778 -0.038 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.990 -0.048 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.213 -0.047 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.445 -0.047 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.694 -0.035 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.943 -0.025 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.193 -0.016 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.442 -0.009 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.692 -0.001 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.941 +0.005 29 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.017 +0.001 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.024 +0.002 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.034 +0.003 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.046 +0.003 20 0 112 0
30MAR27 3.70 P 0.072 0.072 0.072 0.060 +0.003 20 2 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.078 +0.003 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.100 +0.003 20 0 20 0
30MAR27 4.00 P 0.132 0.132 0.132 0.125 +0.010 20 7 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.156 +0.013 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.189 +0.003 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.222 -0.003 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.263 -0.006 20 0 2,024 0
30MAR27 4.50 P 0.000 0.000 0.000 0.311 -0.006 20 0 2,400 0
30MAR27 4.60 P 0.348 0.348 0.348 0.358 -0.013 20 8 416 +8
30MAR27 4.70 P 0.405 0.405 0.405 0.413 -0.015 20 7 7 +7
30MAR27 4.80 P 0.000 0.000 0.000 0.477 -0.015 20 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.546 -0.012 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.617 -0.013 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.807 -0.018 21 0 0 0
30MAR27 5.50 P 1.041 1.041 0.995 1.000 -0.043 21 2 2 +2
30MAR27 5.75 P 0.000 0.000 0.000 1.234 -0.043 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.461 -0.050 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.694 -0.051 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.943 -0.039 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.193 -0.029 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.442 -0.021 24 0 0 0
TOTAL PUT 14,471 412,827 +10,403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.14
30MAR26 3.90 C 0.000 0.000 0.000 4.242 +0.032 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.143 +0.029 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.043 +0.029 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.944 +0.030 120 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.844 +0.030 114 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.744 +0.030 108 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.644 +0.027 101 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.544 +0.022 93 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.444 +0.027 79 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.344 +0.030 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.244 +0.029 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.144 +0.029 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.894 +0.029 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.645 +0.030 72 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.395 +0.030 59 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.146 +0.030 63 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.895 +0.032 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.646 +0.030 44 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.397 +0.036 42 0 50 0
30MAR26 7.00 C 0.000 0.000 0.000 1.146 +0.030 26 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.896 +0.029 0 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.647 +0.027 18 0 7,157 0
30MAR26 7.75 C 0.400 0.405 0.377 0.420 +0.034 24 61 10,042 -1
30MAR26 8.00 C 0.181 0.210 0.178 0.210 +0.021 21 2,574 14,721 -2,004
30MAR26 8.25 C 0.070 0.085 0.070 0.084 +0.009 21 863 12,115 -615
30MAR26 8.50 C 0.021 0.025 0.021 0.026 +0.005 22 480 20,648 +180
30MAR26 8.75 C 0.009 0.009 0.009 0.006 +0.002 22 5 4,943 0
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 28 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 43 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 60 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 68 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 76 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.344 +0.030 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.244 +0.019 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.144 +0.029 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.894 +0.029 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.656 +0.029 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.395 +0.030 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.146 +0.030 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.895 +0.030 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.647 +0.017 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.410 +0.043 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.163 +0.028 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.921 +0.026 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.691 +0.021 20 0 2,872 0
29APR26 7.75 C 0.000 0.000 0.000 0.493 +0.022 21 0 4,225 0
29APR26 8.00 C 0.281 0.310 0.281 0.310 +0.013 20 86 2,913 +80
29APR26 8.25 C 0.175 0.184 0.175 0.184 +0.006 20 155 2,507 -75
29APR26 8.50 C 0.092 0.105 0.092 0.100 +0.002 20 599 2,686 +369
29APR26 8.75 C 0.051 0.055 0.051 0.050 -0.002 20 82 8,519 +82
29APR26 9.00 C 0.028 0.030 0.028 0.022 -0.002 20 197 2,705 +100
29APR26 9.25 C 0.000 0.000 0.000 0.009 -0.001 20 0 1,125 0
29APR26 9.50 C 0.000 0.000 0.000 0.004 0.000 21 0 740 0
29APR26 9.75 C 0.008 0.008 0.007 0.002 0.000 22 200 462 +200
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 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 3.245 +0.020 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.146 +0.021 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.897 +0.025 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.656 +0.029 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.400 +0.025 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.150 +0.023 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.902 +0.024 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.647 +0.017 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.418 +0.043 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.163 +0.028 19 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.921 +0.026 19 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.691 +0.021 19 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.499 +0.017 20 0 1,069 0
28MAY26 8.00 C 0.000 0.000 0.000 0.326 +0.011 20 0 1,634 0
28MAY26 8.25 C 0.248 0.248 0.248 0.197 +0.006 19 7 1,048 +7
28MAY26 8.50 C 0.165 0.165 0.160 0.110 +0.002 19 50 1,230 +50
28MAY26 8.75 C 0.106 0.106 0.106 0.058 +0.002 19 9 5,926 +9
28MAY26 9.00 C 0.064 0.064 0.063 0.028 0.000 19 30 2,332 +15
28MAY26 9.25 C 0.039 0.039 0.039 0.013 0.000 19 30 185 +30
28MAY26 9.50 C 0.000 0.000 0.000 0.006 0.000 19 0 310 0
28MAY26 9.75 C 0.000 0.000 0.000 0.003 0.000 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 3.554 +0.032 48 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.455 +0.028 51 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.355 +0.040 48 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.256 +0.028 49 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.157 +0.028 49 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.908 +0.026 45 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.660 +0.026 42 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.412 +0.027 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.150 +0.023 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.904 +0.026 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.661 +0.031 24 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.420 +0.033 26 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.165 +0.028 19 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.927 +0.026 19 0 2,191 0
29JUN26 7.50 C 0.777 0.777 0.777 0.706 +0.022 19 5 3,264 0
29JUN26 7.75 C 0.000 0.000 0.000 0.527 +0.016 21 0 1,148 0
29JUN26 8.00 C 0.433 0.443 0.433 0.366 +0.011 20 80 14,715 0
29JUN26 8.25 C 0.000 0.000 0.000 0.242 +0.007 20 0 3,331 0
29JUN26 8.50 C 0.000 0.000 0.000 0.156 +0.004 20 0 2,170 0
29JUN26 8.75 C 0.000 0.000 0.000 0.096 +0.002 19 0 1,657 0
29JUN26 9.00 C 0.110 0.110 0.110 0.057 +0.001 19 50 2,877 0
29JUN26 9.25 C 0.000 0.000 0.000 0.034 +0.001 20 0 600 0
29JUN26 9.50 C 0.000 0.000 0.000 0.019 0.000 19 0 598 0
29JUN26 9.75 C 0.000 0.000 0.000 0.010 0.000 19 0 261 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 0.000 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 24 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 3.455 +0.028 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.355 +0.030 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.256 +0.028 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.157 +0.028 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.909 +0.027 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.661 +0.027 35 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.414 +0.029 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.171 +0.029 31 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.940 +0.042 32 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.693 +0.031 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.460 +0.031 27 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.229 +0.061 24 0 303 0
29SEP26 7.25 C 1.030 1.030 1.030 0.984 +0.021 21 2 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.801 +0.017 21 0 1,813 0
29SEP26 7.75 C 0.000 0.000 0.000 0.663 +0.014 22 0 1,650 0
29SEP26 8.00 C 0.000 0.000 0.000 0.527 +0.011 22 0 6,303 0
29SEP26 8.25 C 0.000 0.000 0.000 0.413 +0.008 21 0 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.320 +0.007 21 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.239 +0.008 21 0 3,248 0
29SEP26 9.00 C 0.000 0.000 0.000 0.183 +0.007 21 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.135 +0.002 21 0 357 0
29SEP26 9.50 C 0.000 0.000 0.000 0.094 +0.002 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.073 +0.002 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.052 +0.001 21 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.025 0.000 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 0.000 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 3.367 +0.042 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.257 +0.029 36 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.158 +0.029 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.911 +0.029 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.664 +0.030 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.417 +0.031 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.184 +0.042 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.940 +0.036 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.694 +0.015 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.460 +0.002 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.256 +0.011 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.080 +0.020 21 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.920 +0.017 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.765 +0.025 21 0 1,356 0
30DEC26 8.00 C 0.000 0.000 0.000 0.631 +0.012 21 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.524 +0.011 21 0 477 0
30DEC26 8.50 C 0.000 0.000 0.000 0.430 +0.009 21 0 690 0
30DEC26 8.75 C 0.000 0.000 0.000 0.352 +0.007 21 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.285 +0.006 21 0 143 0
30DEC26 9.25 C 0.224 0.224 0.224 0.227 +0.004 21 300 469 +300
30DEC26 9.50 C 0.183 0.183 0.183 0.193 +0.014 22 10 359 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.153 +0.011 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.119 +0.002 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.073 +0.005 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.044 +0.001 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.025 0.000 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 0.000 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 0.000 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.258 +0.030 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.158 +0.029 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.911 +0.029 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.664 +0.030 26 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.429 +0.042 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.187 +0.041 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.940 +0.029 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.704 +0.019 20 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.490 +0.018 19 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.298 +0.015 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.169 +0.014 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.017 +0.013 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.851 +0.009 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.729 +0.007 20 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.619 +0.007 20 0 10 0
30MAR27 8.50 C 0.000 0.000 0.000 0.526 +0.005 20 0 65 0
30MAR27 8.75 C 0.000 0.000 0.000 0.442 +0.003 21 0 107 0
30MAR27 9.00 C 0.000 0.000 0.000 0.378 +0.013 21 0 1 0
30MAR27 9.25 C 0.000 0.000 0.000 0.308 +0.001 21 0 87 0
30MAR27 9.50 C 0.240 0.240 0.240 0.253 0.000 21 50 280 +50
30MAR27 9.75 C 0.000 0.000 0.000 0.209 0.000 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.172 0.000 21 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.121 0.000 21 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.079 -0.001 21 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.051 -0.001 21 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.032 -0.001 21 0 0 0
TOTAL CALL 5,925 209,249 -1,213
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 144 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 140 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 122 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 113 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 109 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 105 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 101 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 98 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 89 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 80 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 71 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 64 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 56 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 48 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 4,710 0
30MAR26 7.00 P 0.003 0.003 0.003 0.001 0.000 33 10 51,172 0
30MAR26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 12,904 0
30MAR26 7.50 P 0.000 0.000 0.000 0.003 0.000 23 0 8,796 0
30MAR26 7.75 P 0.022 0.023 0.020 0.017 -0.003 22 178 32,870 -18
30MAR26 8.00 P 0.085 0.085 0.066 0.068 -0.012 21 972 13,426 +13
30MAR26 8.25 P 0.215 0.215 0.188 0.188 -0.024 21 93 2,368 +63
30MAR26 8.50 P 0.000 0.000 0.000 0.380 -0.034 22 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.612 -0.029 22 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.860 -0.030 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.110 -0.030 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.377 -0.013 54 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.625 -0.027 60 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.877 -0.027 67 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.378 -0.024 81 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.877 -0.022 92 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.393 -0.008 113 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.877 -0.027 112 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.378 -0.021 123 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.892 -0.006 144 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,377 0
29APR26 7.00 P 0.013 0.013 0.013 0.003 -0.001 21 7 2,799 0
29APR26 7.25 P 0.000 0.000 0.000 0.010 -0.004 20 0 5,588 0
29APR26 7.50 P 0.048 0.048 0.038 0.030 -0.009 20 482 6,268 +107
29APR26 7.75 P 0.091 0.092 0.078 0.075 -0.015 20 85 8,405 -82
29APR26 8.00 P 0.178 0.178 0.150 0.150 -0.021 20 311 4,714 -113
29APR26 8.25 P 0.312 0.319 0.284 0.275 -0.035 20 260 3,188 +230
29APR26 8.50 P 0.000 0.000 0.000 0.448 -0.033 21 0 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.640 -0.032 20 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.867 -0.031 20 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.110 -0.030 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.377 -0.025 31 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.625 -0.027 34 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.877 -0.027 39 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.378 -0.024 46 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.877 -0.040 52 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.393 -0.024 64 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.877 -0.027 64 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.378 -0.039 70 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 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 31 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 21 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.007 -0.002 19 0 187 0
28MAY26 7.00 P 0.000 0.000 0.000 0.019 -0.005 19 0 1,285 0
28MAY26 7.25 P 0.046 0.046 0.046 0.045 -0.008 19 30 1,198 +30
28MAY26 7.50 P 0.078 0.078 0.078 0.093 -0.012 19 1 2,839 +1
28MAY26 7.75 P 0.135 0.135 0.135 0.172 -0.016 19 300 2,799 -161
28MAY26 8.00 P 0.251 0.251 0.234 0.287 -0.021 18 37 2,720 +10
28MAY26 8.25 P 0.000 0.000 0.000 0.436 -0.024 18 0 1,299 0
28MAY26 8.50 P 0.000 0.000 0.000 0.615 -0.027 17 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 0.844 -0.029 19 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.072 -0.029 19 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.310 -0.029 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.507 -0.029 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.747 -0.028 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.988 -0.028 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.471 -0.028 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.954 -0.028 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.438 -0.028 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.921 -0.028 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.405 -0.028 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 36 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 32 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.003 -0.001 20 0 16,815 0
29JUN26 6.50 P 0.021 0.021 0.021 0.008 -0.001 20 70 2,999 -70
29JUN26 6.75 P 0.033 0.033 0.033 0.019 -0.003 19 20 1,930 0
29JUN26 7.00 P 0.054 0.054 0.050 0.041 -0.006 19 57 7,898 -40
29JUN26 7.25 P 0.000 0.000 0.000 0.078 -0.007 19 0 26,042 0
29JUN26 7.50 P 0.000 0.000 0.000 0.137 -0.012 19 0 4,182 0
29JUN26 7.75 P 0.000 0.000 0.000 0.222 -0.017 19 0 2,316 0
29JUN26 8.00 P 0.295 0.295 0.295 0.339 -0.019 19 10 6,360 0
29JUN26 8.25 P 0.440 0.440 0.440 0.482 -0.023 18 50 3,212 +50
29JUN26 8.50 P 0.000 0.000 0.000 0.654 -0.026 18 0 688 0
29JUN26 8.75 P 0.000 0.000 0.000 0.874 -0.027 19 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.091 -0.029 19 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.322 -0.017 19 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.513 -0.029 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.750 -0.028 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.989 -0.028 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.471 -0.028 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.954 -0.028 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.438 -0.028 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.921 -0.028 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.405 -0.028 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.892 -0.024 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 0.001 -0.001 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.007 0.000 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.013 -0.002 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.026 -0.003 21 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.047 -0.004 21 0 2,880 0
29SEP26 6.75 P 0.000 0.000 0.000 0.079 -0.006 21 0 1,706 0
29SEP26 7.00 P 0.000 0.000 0.000 0.126 -0.007 21 0 25,691 0
29SEP26 7.25 P 0.000 0.000 0.000 0.179 -0.013 21 0 3,845 0
29SEP26 7.50 P 0.000 0.000 0.000 0.258 -0.014 21 0 2,877 0
29SEP26 7.75 P 0.000 0.000 0.000 0.374 -0.003 21 0 2,399 0
29SEP26 8.00 P 0.470 0.470 0.470 0.474 -0.019 20 2,910 3,372 +2,880
29SEP26 8.25 P 0.638 0.639 0.611 0.613 -0.027 20 190 1,327 +150
29SEP26 8.50 P 0.000 0.000 0.000 0.769 -0.030 20 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 0.973 -0.026 21 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.168 -0.041 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.395 -0.022 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.603 -0.034 21 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.839 -0.022 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.070 -0.023 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.526 -0.041 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.011 -0.035 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.500 -0.040 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.007 -0.027 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.503 -0.026 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.999 -0.026 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.012 -0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.021 -0.002 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.037 -0.002 22 0 1,110 0
30DEC26 6.25 P 0.074 0.074 0.074 0.060 -0.004 22 100 1,288 +100
30DEC26 6.50 P 0.000 0.000 0.000 0.093 -0.006 22 0 1,107 0
30DEC26 6.75 P 0.149 0.149 0.149 0.139 -0.007 22 4 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.199 -0.008 22 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.274 -0.011 22 0 1,416 0
30DEC26 7.50 P 0.000 0.000 0.000 0.367 -0.013 22 0 734 0
30DEC26 7.75 P 0.000 0.000 0.000 0.476 -0.016 22 0 1,983 0
30DEC26 8.00 P 0.609 0.609 0.609 0.596 -0.025 22 6 1,490 0
30DEC26 8.25 P 0.000 0.000 0.000 0.736 -0.030 22 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 0.893 -0.035 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.052 -0.023 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.274 -0.025 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.476 -0.027 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.693 -0.028 24 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.919 -0.028 25 0 0 0
30DEC26 10.00 P 2.100 2.110 2.100 2.119 -0.051 24 2 2 +2
30DEC26 10.50 P 0.000 0.000 0.000 2.597 -0.029 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.050 -0.043 21 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.500 -0.065 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.007 -0.039 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.503 -0.029 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.012 -0.002 21 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.022 -0.002 21 0 0 0
30MAR27 5.75 P 0.061 0.061 0.061 0.036 -0.004 21 10 132 +10
30MAR27 6.00 P 0.000 0.000 0.000 0.058 -0.005 21 0 275 0
30MAR27 6.25 P 0.000 0.000 0.000 0.088 -0.007 21 0 90 0
30MAR27 6.50 P 0.154 0.154 0.154 0.122 -0.016 21 5 141 -5
30MAR27 6.75 P 0.000 0.000 0.000 0.171 -0.022 21 0 131 0
30MAR27 7.00 P 0.000 0.000 0.000 0.232 -0.029 21 0 88 0
30MAR27 7.25 P 0.000 0.000 0.000 0.326 -0.017 21 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.423 -0.018 21 0 130 0
30MAR27 7.75 P 0.000 0.000 0.000 0.504 -0.052 20 0 107 0
30MAR27 8.00 P 0.689 0.694 0.689 0.661 -0.023 22 6 152 +1
30MAR27 8.25 P 0.000 0.000 0.000 0.802 -0.024 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 0.961 -0.026 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.133 -0.028 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.316 -0.029 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.516 -0.029 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.724 -0.030 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 1.943 -0.031 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.171 -0.032 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.648 -0.032 27 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.105 -0.043 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.575 -0.043 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.053 -0.041 26 0 0 0
TOTAL PUT 6,206 396,176 +3,158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.57
30MAR26 3.30 C 0.000 0.000 0.000 3.286 +0.043 189 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.183 +0.040 174 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.083 +0.040 167 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.984 +0.041 163 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.884 +0.041 156 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.784 +0.041 149 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.684 +0.040 143 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.586 +0.042 140 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.484 +0.040 130 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.383 +0.039 122 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.283 +0.039 116 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.183 +0.039 111 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.083 +0.039 105 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.984 +0.040 101 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.884 +0.040 96 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.785 +0.041 92 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.674 +0.029 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.587 +0.042 84 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.337 +0.042 71 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.075 +0.030 35 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.825 +0.030 25 0 916 0
30MAR26 6.00 C 0.600 0.600 0.600 0.593 +0.046 37 1 10,603 0
30MAR26 6.25 C 0.309 0.355 0.309 0.348 +0.039 26 330 8,041 -280
30MAR26 6.50 C 0.133 0.166 0.133 0.151 +0.023 23 2,447 15,755 +424
30MAR26 6.75 C 0.037 0.053 0.037 0.043 +0.006 22 2,464 20,181 +1,837
30MAR26 7.00 C 0.012 0.016 0.012 0.008 +0.001 22 410 4,648 +360
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 2,944 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 64 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.389 +0.036 62 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.290 +0.037 60 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.191 +0.038 58 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.089 +0.035 52 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.991 +0.037 51 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.891 +0.037 48 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.792 +0.037 46 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.693 +0.038 44 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.593 +0.048 42 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.344 +0.038 35 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.088 +0.028 23 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.844 +0.025 22 0 296 0
29APR26 6.00 C 0.620 0.620 0.620 0.614 +0.004 22 8 570 0
29APR26 6.25 C 0.390 0.390 0.390 0.404 +0.017 21 4 881 +4
29APR26 6.50 C 0.216 0.244 0.216 0.241 +0.003 21 154 3,795 +52
29APR26 6.75 C 0.117 0.120 0.117 0.131 -0.001 22 263 3,013 +188
29APR26 7.00 C 0.060 0.060 0.059 0.063 -0.003 22 30 2,789 +10
29APR26 7.25 C 0.028 0.028 0.028 0.028 -0.002 22 40 4,167 +40
29APR26 7.50 C 0.014 0.014 0.014 0.011 -0.001 22 200 1,262 0
29APR26 7.75 C 0.008 0.008 0.007 0.004 -0.001 23 200 1,150 +30
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 2.291 +0.029 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.192 +0.030 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.092 +0.029 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.994 +0.031 31 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.894 +0.030 27 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.794 +0.029 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.694 +0.029 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.595 +0.029 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.346 +0.027 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.104 +0.027 21 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.869 +0.024 21 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.652 +0.032 22 0 1,512 0
28MAY26 6.25 C 0.408 0.408 0.408 0.448 +0.013 20 30 1,410 +30
28MAY26 6.50 C 0.270 0.270 0.268 0.298 +0.008 21 35 7,211 +15
28MAY26 6.75 C 0.155 0.156 0.155 0.185 +0.003 21 39 3,441 +39
28MAY26 7.00 C 0.089 0.089 0.089 0.107 0.000 21 1 1,152 +1
28MAY26 7.25 C 0.048 0.052 0.048 0.058 -0.001 21 423 330 +22
28MAY26 7.50 C 0.000 0.000 0.000 0.030 0.000 21 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.015 -0.001 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.003 -0.001 22 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 2.593 +0.024 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.493 +0.023 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.393 +0.022 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.293 +0.021 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.195 +0.023 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.094 +0.021 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.995 +0.021 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.896 +0.021 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.798 +0.022 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.701 +0.024 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.598 +0.020 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.352 +0.017 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.128 +0.030 22 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.903 +0.030 22 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.698 +0.049 22 0 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.502 +0.026 20 0 2,719 0
29JUN26 6.50 C 0.305 0.305 0.290 0.358 +0.024 21 148 21,863 -45
29JUN26 6.75 C 0.000 0.000 0.000 0.244 +0.020 21 0 20,898 0
29JUN26 7.00 C 0.118 0.118 0.118 0.159 +0.016 21 10 3,187 0
29JUN26 7.25 C 0.075 0.080 0.075 0.099 +0.012 21 50 1,056 0
29JUN26 7.50 C 0.051 0.054 0.051 0.059 +0.008 21 40 1,894 +20
29JUN26 7.75 C 0.000 0.000 0.000 0.036 +0.006 22 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.020 +0.004 22 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.011 +0.002 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 23 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 24 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 2.594 +0.024 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.496 +0.025 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.397 +0.025 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.297 +0.024 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.196 +0.023 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.097 +0.023 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.002 +0.027 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.902 +0.026 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.803 +0.026 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.702 +0.023 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.602 +0.021 0 0 17 0
29SEP26 5.25 C 0.000 0.000 0.000 1.358 +0.023 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.128 +0.030 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.914 +0.041 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.716 +0.042 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.562 +0.032 22 0 17,838 0
29SEP26 6.50 C 0.000 0.000 0.000 0.418 +0.018 21 0 2,565 0
29SEP26 6.75 C 0.000 0.000 0.000 0.302 +0.014 21 0 531 0
29SEP26 7.00 C 0.000 0.000 0.000 0.201 -0.002 20 0 847 0
29SEP26 7.25 C 0.000 0.000 0.000 0.148 +0.008 21 0 364 0
29SEP26 7.50 C 0.122 0.122 0.122 0.101 +0.006 21 10 385 0
29SEP26 7.75 C 0.092 0.092 0.092 0.067 +0.004 21 10 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.044 +0.003 21 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.028 +0.002 21 0 544 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 +0.001 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 +0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 0.000 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 0.000 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.397 +0.025 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.300 +0.027 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.200 +0.026 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.101 +0.026 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.002 +0.026 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.903 +0.024 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.803 +0.022 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.703 +0.017 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.606 +0.025 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.376 +0.041 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.169 +0.020 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.971 +0.044 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.796 +0.011 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.660 +0.032 23 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.516 +0.018 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.407 +0.011 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.322 +0.010 22 0 559 0
30DEC26 7.25 C 0.000 0.000 0.000 0.255 +0.011 22 0 253 0
30DEC26 7.50 C 0.000 0.000 0.000 0.195 +0.003 22 0 317 0
30DEC26 7.75 C 0.000 0.000 0.000 0.149 -0.002 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.106 -0.003 22 0 80 0
30DEC26 8.25 C 0.000 0.000 0.000 0.084 -0.003 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.062 -0.002 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.045 -0.003 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.033 -0.002 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.024 -0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.017 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.012 -0.002 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.300 +0.027 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.200 +0.026 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.101 +0.025 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.002 +0.024 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.903 +0.021 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.803 +0.016 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.706 +0.013 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.612 +0.031 18 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.390 +0.049 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.186 +0.004 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.021 +0.019 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.859 +0.041 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.696 +0.013 21 0 21 0
30MAR27 6.50 C 0.000 0.000 0.000 0.575 +0.010 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.471 +0.008 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.382 +0.006 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.308 +0.005 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.248 +0.004 21 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.203 +0.009 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.163 +0.005 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.128 +0.001 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.100 0.000 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.077 +0.001 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.060 +0.001 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.046 0.000 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.034 0.000 22 0 40 0
TOTAL CALL 7,347 223,950 +2,747
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 138 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 132 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 127 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 121 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 116 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 106 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 101 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 97 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 92 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 88 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 83 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 79 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 75 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 71 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 16,033 0
30MAR26 6.00 P 0.007 0.010 0.007 0.001 -0.001 22 70 12,384 0
30MAR26 6.25 P 0.025 0.025 0.018 0.013 -0.005 22 102 13,355 +41
30MAR26 6.50 P 0.090 0.090 0.068 0.072 -0.017 22 181 16,043 +21
30MAR26 6.75 P 0.000 0.000 0.000 0.217 -0.031 22 0 650 0
30MAR26 7.00 P 0.454 0.454 0.454 0.433 -0.044 21 30 160 +20
30MAR26 7.25 P 0.000 0.000 0.000 0.680 -0.051 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 0.930 -0.030 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.180 -0.040 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.430 -0.041 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.680 -0.041 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.930 -0.056 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.180 -0.042 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.430 -0.040 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.680 -0.040 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.930 -0.041 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.180 -0.041 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 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 31 0 832 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 521 0
29APR26 5.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 2,147 0
29APR26 5.75 P 0.020 0.020 0.020 0.008 -0.004 23 99 1,918 +1
29APR26 6.00 P 0.045 0.045 0.045 0.027 -0.011 22 12 2,938 -12
29APR26 6.25 P 0.112 0.112 0.086 0.075 -0.019 23 123 3,515 +9
29APR26 6.50 P 0.193 0.193 0.186 0.166 -0.027 23 51 4,881 0
29APR26 6.75 P 0.000 0.000 0.000 0.306 -0.032 23 0 1,381 0
29APR26 7.00 P 0.000 0.000 0.000 0.493 -0.034 24 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.694 -0.037 22 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.931 -0.032 22 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.215 -0.031 39 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.473 -0.031 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.730 -0.031 52 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.988 -0.031 59 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.245 -0.031 66 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.503 -0.031 72 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.752 -0.039 76 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.001 -0.048 80 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.250 -0.056 84 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 33 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 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 26 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 0.002 -0.001 22 0 450 0
28MAY26 5.50 P 0.000 0.000 0.000 0.007 -0.003 22 0 1,113 0
28MAY26 5.75 P 0.040 0.040 0.040 0.021 -0.006 22 67 1,379 0
28MAY26 6.00 P 0.093 0.093 0.076 0.054 -0.011 22 45 1,100 +5
28MAY26 6.25 P 0.000 0.000 0.000 0.115 -0.017 22 0 2,279 0
28MAY26 6.50 P 0.265 0.265 0.265 0.213 -0.023 22 22 1,839 0
28MAY26 6.75 P 0.000 0.000 0.000 0.351 -0.028 22 0 331 0
28MAY26 7.00 P 0.000 0.000 0.000 0.528 -0.030 23 0 113 0
28MAY26 7.25 P 0.000 0.000 0.000 0.714 -0.053 21 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.940 -0.030 22 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.216 -0.031 31 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.473 -0.031 37 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.730 -0.031 42 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.988 -0.031 47 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.245 -0.031 52 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.503 -0.031 57 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.760 -0.031 61 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.018 -0.031 66 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.275 -0.031 71 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 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 32 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 29 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 26 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 0.000 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 539 0
29JUN26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.007 0.000 22 0 1,582 0
29JUN26 5.50 P 0.035 0.035 0.035 0.018 0.000 22 30 2,663 0
29JUN26 5.75 P 0.000 0.000 0.000 0.043 0.000 22 0 23,946 0
29JUN26 6.00 P 0.000 0.000 0.000 0.087 -0.001 22 0 20,816 0
29JUN26 6.25 P 0.000 0.000 0.000 0.159 -0.002 22 0 1,362 0
29JUN26 6.50 P 0.000 0.000 0.000 0.263 -0.005 22 0 2,049 0
29JUN26 6.75 P 0.000 0.000 0.000 0.399 -0.011 23 0 582 0
29JUN26 7.00 P 0.000 0.000 0.000 0.569 -0.013 23 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.743 -0.024 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.957 -0.022 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.223 -0.027 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.473 -0.031 31 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.730 -0.031 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.988 -0.031 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.245 -0.031 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.503 -0.031 49 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.760 -0.031 52 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.018 -0.031 56 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.275 -0.031 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 0.000 21 0 470 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 0.000 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 0.000 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.004 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.006 -0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.009 -0.001 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.013 -0.001 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.018 -0.001 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.038 -0.002 21 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.072 -0.004 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.122 -0.008 21 0 2,199 0
29SEP26 6.00 P 0.000 0.000 0.000 0.188 -0.021 20 0 1,563 0
29SEP26 6.25 P 0.276 0.276 0.276 0.285 -0.020 20 110 3,506 +100
29SEP26 6.50 P 0.400 0.400 0.400 0.405 -0.030 20 110 1,931 +60
29SEP26 6.75 P 0.550 0.550 0.550 0.550 -0.021 20 30 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.716 -0.028 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.930 -0.047 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.138 -0.056 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.347 -0.069 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.577 -0.071 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.812 -0.079 17 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.053 -0.077 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.298 -0.070 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.546 -0.077 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.790 -0.073 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.038 -0.082 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.292 -0.068 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.007 -0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 -0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.013 -0.003 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.018 -0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.024 -0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.030 -0.006 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.039 -0.007 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.049 -0.008 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.084 -0.011 22 0 631 0
30DEC26 5.50 P 0.000 0.000 0.000 0.134 -0.006 22 0 526 0
30DEC26 5.75 P 0.000 0.000 0.000 0.199 -0.011 22 0 297 0
30DEC26 6.00 P 0.000 0.000 0.000 0.286 -0.025 22 0 292 0
30DEC26 6.25 P 0.384 0.384 0.381 0.381 -0.035 22 8 1,132 +8
30DEC26 6.50 P 0.510 0.510 0.510 0.516 -0.017 22 10 3,303 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.659 -0.041 22 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.809 -0.030 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.003 -0.063 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.219 -0.048 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.426 -0.056 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.642 -0.065 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.864 -0.068 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.091 -0.072 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.322 -0.064 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.557 -0.074 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.800 -0.077 19 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.045 -0.078 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.293 -0.078 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.014 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.018 -0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.023 -0.003 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.030 -0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.038 -0.003 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.047 -0.004 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.058 -0.005 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.067 -0.010 21 0 85 0
30MAR27 5.25 P 0.000 0.000 0.000 0.113 -0.005 22 0 130 0
30MAR27 5.50 P 0.000 0.000 0.000 0.169 -0.010 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.243 -0.012 22 0 21 0
30MAR27 6.00 P 0.336 0.336 0.336 0.335 -0.015 22 10 41 +10
30MAR27 6.25 P 0.000 0.000 0.000 0.445 -0.018 22 0 6 0
30MAR27 6.50 P 0.574 0.574 0.574 0.575 -0.021 22 100 100 +100
30MAR27 6.75 P 0.000 0.000 0.000 0.723 -0.023 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.887 -0.025 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.038 -0.057 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.266 -0.027 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.474 -0.029 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.686 -0.037 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.904 -0.048 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.128 -0.060 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.356 -0.072 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.587 -0.074 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.821 -0.074 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.057 -0.076 23 0 0 0
TOTAL PUT 1,210 281,051 +373
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.95
30MAR26 3.60 C 0.000 0.000 0.000 1.353 -0.040 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.260 -0.033 83 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.153 -0.040 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.056 -0.036 61 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.950 -0.044 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.861 -0.032 59 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.750 -0.044 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.661 -0.034 46 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.563 -0.032 42 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.463 -0.032 35 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.365 -0.031 30 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.265 -0.034 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.178 -0.034 22 0 0 0
30MAR26 4.90 C 0.139 0.139 0.139 0.107 -0.033 21 30 60 -30
30MAR26 5.00 C 0.000 0.000 0.000 0.058 -0.025 21 0 188 0
30MAR26 5.25 C 0.024 0.024 0.024 0.008 -0.007 23 30 563 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 51 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.056 -0.048 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.971 -0.034 41 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.872 -0.033 37 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.772 -0.036 33 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.678 -0.032 32 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.578 -0.033 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.479 -0.036 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.383 -0.039 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.293 -0.037 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.213 -0.034 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.146 -0.030 18 0 150 0
29APR26 5.00 C 0.000 0.000 0.000 0.095 -0.023 18 0 693 0
29APR26 5.25 C 0.055 0.055 0.055 0.023 -0.010 17 1 608 +1
29APR26 5.50 C 0.000 0.000 0.000 0.004 -0.002 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.078 -0.034 43 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.971 -0.042 36 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.872 -0.043 33 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.773 -0.045 30 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.682 -0.042 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.582 -0.041 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.485 -0.041 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.393 -0.041 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.310 -0.038 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.237 -0.035 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.175 -0.032 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.125 -0.028 19 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.048 -0.016 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.016 -0.007 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.005 -0.003 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 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 36 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.078 -0.051 38 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.980 -0.050 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.887 -0.041 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.785 -0.041 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.685 -0.041 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.588 -0.041 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.497 -0.039 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.412 -0.038 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.337 -0.034 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.270 -0.032 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.214 -0.027 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.167 -0.024 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.085 -0.015 20 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.039 -0.010 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.017 -0.005 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.007 -0.002 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.094 -0.041 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.994 -0.041 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.898 -0.040 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.806 -0.039 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.720 -0.036 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.638 -0.036 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.565 -0.034 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.497 -0.032 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.435 -0.029 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.379 -0.028 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.320 -0.032 22 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.273 -0.028 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.183 -0.014 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.121 -0.014 22 0 43 0
29SEP26 5.75 C 0.000 0.000 0.000 0.078 -0.009 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.047 -0.007 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.028 -0.005 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 -0.003 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 -0.002 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 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 1.094 -0.041 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.996 -0.039 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.914 -0.036 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.839 -0.033 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.766 -0.031 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.698 -0.031 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.633 -0.028 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.573 -0.028 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.517 -0.025 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.464 -0.025 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.416 -0.022 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.371 -0.022 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.266 -0.019 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.194 -0.014 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.139 -0.013 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.104 -0.008 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.073 -0.005 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.048 -0.005 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.032 -0.004 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.022 -0.002 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.122 -0.039 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.036 -0.034 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.956 -0.037 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.877 -0.034 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.802 -0.033 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.733 -0.033 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.673 -0.032 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.615 -0.031 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.563 -0.028 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.512 -0.029 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.465 -0.026 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.422 -0.026 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.327 -0.022 22 0 2 0
30MAR27 5.50 C 0.000 0.000 0.000 0.250 -0.019 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.189 -0.016 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.141 -0.013 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.104 -0.011 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.081 -0.003 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.058 -0.007 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.042 -0.006 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.029 -0.005 22 0 0 0
TOTAL CALL 61 4,186 -29
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 64 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 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 33 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 23 0 151 0
30MAR26 4.70 P 0.000 0.000 0.000 0.010 +0.001 23 0 160 0
30MAR26 4.80 P 0.023 0.023 0.020 0.024 +0.003 22 70 110 +20
30MAR26 4.90 P 0.050 0.050 0.044 0.057 +0.010 22 92 199 +42
30MAR26 5.00 P 0.086 0.086 0.086 0.108 +0.014 22 30 392 -30
30MAR26 5.25 P 0.000 0.000 0.000 0.314 +0.043 28 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.562 +0.050 41 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.800 +0.039 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.050 +0.040 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.300 +0.040 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.550 +0.040 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.800 +0.040 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.050 +0.034 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.300 +0.040 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.550 +0.039 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.800 +0.034 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.050 +0.040 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 +0.001 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 +0.001 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.015 +0.003 18 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.028 +0.003 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.053 +0.009 17 0 166 0
29APR26 4.80 P 0.000 0.000 0.000 0.089 +0.013 17 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.138 +0.018 17 0 63 0
29APR26 5.00 P 0.000 0.000 0.000 0.200 +0.024 16 0 514 0
29APR26 5.25 P 0.000 0.000 0.000 0.410 +0.046 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.648 +0.058 18 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.895 +0.040 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.144 +0.073 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.352 +0.039 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.643 +0.089 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.836 +0.040 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.142 +0.104 34 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.391 +0.111 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.641 +0.119 43 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 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 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.014 +0.001 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.024 +0.002 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.039 +0.002 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.061 +0.004 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.092 +0.007 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.132 +0.010 18 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.181 +0.013 18 0 41 0
28MAY26 5.00 P 0.000 0.000 0.000 0.239 +0.016 18 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.421 +0.027 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.648 +0.044 14 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.898 +0.043 19 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.145 +0.073 20 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.394 +0.081 21 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.643 +0.089 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.892 +0.096 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.142 +0.104 29 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.391 +0.111 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.641 +0.119 36 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 +0.001 20 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 0.000 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 +0.001 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.019 +0.002 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.032 +0.004 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.046 +0.004 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.067 +0.005 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.095 +0.007 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.130 +0.010 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.171 +0.012 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.221 +0.016 19 0 72 0
29JUN26 5.00 P 0.230 0.230 0.230 0.277 +0.018 19 30 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.448 +0.026 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.652 +0.032 15 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.898 +0.043 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.145 +0.071 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.394 +0.040 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.643 +0.040 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.893 +0.041 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.142 +0.041 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.391 +0.040 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.641 +0.041 31 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.890 +0.041 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.139 +0.040 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.026 +0.002 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.036 +0.003 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 +0.003 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.070 +0.005 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.092 +0.006 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.118 +0.008 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.149 +0.009 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.185 +0.012 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.223 +0.013 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.267 +0.016 22 0 25 0
29SEP26 4.90 P 0.302 0.310 0.302 0.317 +0.018 22 4 69 +4
29SEP26 5.00 P 0.000 0.000 0.000 0.374 +0.021 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.532 +0.024 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.728 +0.032 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.938 +0.034 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.158 +0.036 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.394 +0.040 17 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.643 +0.040 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.893 +0.041 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.142 +0.041 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.391 +0.040 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.641 +0.041 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.890 +0.041 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.139 +0.040 29 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.056 +0.004 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.073 +0.006 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.091 +0.005 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.115 +0.007 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.142 +0.009 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.173 +0.010 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.207 +0.012 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.246 +0.013 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.297 +0.015 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.345 +0.016 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.399 +0.020 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.442 +0.019 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.597 +0.023 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.776 +0.028 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.974 +0.032 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.189 +0.035 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.416 +0.036 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.653 +0.038 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.896 +0.039 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.143 +0.040 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.391 +0.040 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.641 +0.041 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.890 +0.041 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.080 +0.003 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.099 +0.003 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.122 +0.004 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.147 +0.004 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.179 +0.007 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.211 +0.007 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.249 +0.008 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.289 +0.009 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.335 +0.011 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.383 +0.011 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.437 +0.015 23 0 2 0
30MAR27 5.00 P 0.495 0.498 0.495 0.493 +0.015 23 2 5 +2
30MAR27 5.25 P 0.000 0.000 0.000 0.650 +0.019 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.829 +0.023 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.027 +0.027 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.241 +0.030 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.470 +0.034 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.700 +0.035 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.930 +0.039 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.168 +0.044 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.405 +0.044 28 0 0 0
TOTAL PUT 228 4,995 +38
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 ($0.001) CLOSING PRICE HK$ 11.19
30MAR26 7.75 C 0.000 0.000 0.000 3.447 -0.230 67 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.197 -0.230 58 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.947 -0.231 42 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.697 -0.231 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.447 -0.231 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.217 -0.211 68 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.948 -0.230 33 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.698 -0.231 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.448 -0.231 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.199 -0.231 23 0 20 0
30MAR26 10.50 C 0.000 0.000 0.000 0.723 -0.217 27 0 172 0
30MAR26 11.00 C 0.428 0.428 0.363 0.310 -0.176 24 19 316 -4
30MAR26 11.50 C 0.164 0.164 0.054 0.078 -0.117 23 62 2,165 0
30MAR26 12.00 C 0.045 0.045 0.045 0.010 -0.043 23 1 1,751 +1
30MAR26 12.50 C 0.020 0.022 0.015 0.001 -0.008 24 22 1,010 +2
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 51 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 57 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 63 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 68 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 73 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 78 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.963 -0.222 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.715 -0.222 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.479 -0.215 38 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.223 -0.221 30 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.969 -0.226 22 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.723 -0.230 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.481 -0.229 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.246 -0.226 23 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.829 -0.167 24 0 15 0
29APR26 11.00 C 0.457 0.457 0.457 0.483 -0.148 24 15 182 +15
29APR26 11.50 C 0.207 0.240 0.207 0.241 -0.121 23 18 1,019 +14
29APR26 12.00 C 0.120 0.120 0.120 0.103 -0.086 23 23 1,420 0
29APR26 12.50 C 0.095 0.100 0.095 0.037 -0.046 23 29 1,155 -15
29APR26 13.00 C 0.060 0.060 0.034 0.012 -0.020 23 42 221 +22
29APR26 13.50 C 0.000 0.000 0.000 0.004 -0.007 23 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 -0.003 23 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.964 -0.244 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.717 -0.244 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.479 -0.236 21 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.286 -0.183 39 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.050 -0.181 37 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.804 -0.172 33 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.564 -0.174 30 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.297 -0.211 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.897 -0.163 24 0 388 0
28MAY26 11.00 C 0.563 0.563 0.557 0.581 -0.149 25 17 175 +15
28MAY26 11.50 C 0.420 0.420 0.290 0.348 -0.110 25 181 874 +181
28MAY26 12.00 C 0.000 0.000 0.000 0.188 -0.072 25 0 522 0
28MAY26 12.50 C 0.000 0.000 0.000 0.093 -0.043 25 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.042 -0.024 25 0 128 0
28MAY26 13.50 C 0.000 0.000 0.000 0.018 -0.011 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.007 -0.005 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.003 -0.002 25 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.026 -0.184 45 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.780 -0.184 42 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.533 -0.185 39 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.288 -0.184 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.050 -0.181 34 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.804 -0.181 31 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.564 -0.188 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.320 -0.209 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.932 -0.163 25 0 1 0
29JUN26 11.00 C 0.511 0.511 0.511 0.630 -0.173 25 15 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.409 -0.120 26 0 468 0
29JUN26 12.00 C 0.000 0.000 0.000 0.247 -0.084 25 0 1,195 0
29JUN26 12.50 C 0.000 0.000 0.000 0.142 -0.058 25 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.079 -0.034 25 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.042 -0.022 25 0 359 0
29JUN26 14.00 C 0.000 0.000 0.000 0.022 -0.012 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.011 -0.006 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.006 -0.003 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.003 -0.002 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.002 -0.001 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.035 -0.177 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.790 -0.177 35 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.552 -0.173 33 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.288 -0.198 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.061 -0.192 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.830 -0.198 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.631 -0.211 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.444 -0.207 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.120 -0.186 27 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.843 -0.173 26 0 35 0
29SEP26 11.50 C 0.000 0.000 0.000 0.625 -0.151 26 0 246 0
29SEP26 12.00 C 0.000 0.000 0.000 0.493 -0.118 27 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.361 -0.099 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.261 -0.080 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.186 -0.065 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.131 -0.052 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.091 -0.041 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.062 -0.032 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.042 -0.024 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.028 -0.017 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.019 -0.013 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.013 -0.009 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.008 -0.007 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.035 -0.183 32 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.802 -0.178 30 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.561 -0.186 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.337 -0.185 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.124 -0.183 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.969 -0.135 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.796 -0.171 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.640 -0.154 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.321 -0.168 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.079 -0.150 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.901 -0.092 28 0 30 0
30DEC26 12.00 C 0.808 0.816 0.798 0.749 -0.082 29 180 3,888 +180
30DEC26 12.50 C 0.000 0.000 0.000 0.601 -0.080 29 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.480 -0.064 28 0 26 0
30DEC26 13.50 C 0.000 0.000 0.000 0.379 -0.050 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.295 -0.046 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.232 -0.037 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.181 -0.026 28 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.138 -0.024 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.107 -0.019 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.082 -0.013 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.062 -0.013 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.048 -0.008 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 3.056 -0.184 29 0 12 0
30MAR27 8.50 C 0.000 0.000 0.000 2.833 -0.183 28 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.616 -0.182 27 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.428 -0.172 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.253 -0.156 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.118 -0.113 28 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.962 -0.157 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.816 -0.149 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.547 -0.133 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.280 -0.147 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.098 -0.085 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.938 -0.076 29 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.792 -0.082 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.654 -0.075 29 0 4 0
30MAR27 13.50 C 0.000 0.000 0.000 0.541 -0.066 29 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.446 -0.051 29 0 47 0
30MAR27 14.50 C 0.489 0.489 0.489 0.361 -0.051 29 1 41 +1
30MAR27 15.00 C 0.000 0.000 0.000 0.299 -0.038 29 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.242 -0.033 29 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.198 -0.028 28 0 0 0
TOTAL CALL 625 31,406 +412
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 67 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 61 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 56 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 50 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 45 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 40 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 35 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.001 0.000 30 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.001 0.000 25 0 550 0
30MAR26 10.50 P 0.000 0.000 0.000 0.013 +0.002 23 0 1,230 0
30MAR26 11.00 P 0.168 0.179 0.090 0.099 +0.025 22 136 1,663 +20
30MAR26 11.50 P 0.322 0.482 0.322 0.378 +0.106 23 59 2,561 +15
30MAR26 12.00 P 0.858 0.858 0.858 0.820 +0.179 25 10 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.310 +0.227 0 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.810 +0.230 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.310 +0.212 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.840 +0.225 75 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.327 +0.211 78 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.820 +0.209 81 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.327 +0.212 93 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.840 +0.225 109 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.340 +0.212 117 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.840 +0.212 124 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.338 +0.223 129 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.002 0.000 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.005 0.000 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.012 +0.001 23 0 179 0
29APR26 10.00 P 0.040 0.040 0.040 0.027 +0.005 23 10 740 -10
29APR26 10.50 P 0.078 0.096 0.078 0.093 +0.021 23 52 582 -20
29APR26 11.00 P 0.205 0.286 0.205 0.242 +0.044 22 130 499 +10
29APR26 11.50 P 0.590 0.620 0.532 0.524 +0.103 23 8 219 0
29APR26 12.00 P 1.012 1.012 1.012 0.906 +0.151 25 5 128 +5
29APR26 12.50 P 0.000 0.000 0.000 1.325 +0.191 23 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.810 +0.219 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.332 +0.222 36 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.840 +0.225 43 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.338 +0.222 48 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.838 +0.227 53 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.327 +0.212 54 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.840 +0.225 62 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.005 +0.003 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.010 +0.004 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.019 +0.007 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.033 +0.011 24 0 17 0
28MAY26 9.50 P 0.048 0.048 0.048 0.057 +0.020 24 12 77 +12
28MAY26 9.75 P 0.000 0.000 0.000 0.093 +0.030 24 0 113 0
28MAY26 10.00 P 0.000 0.000 0.000 0.143 +0.043 24 0 216 0
28MAY26 10.50 P 0.000 0.000 0.000 0.296 +0.074 24 0 268 0
28MAY26 11.00 P 0.490 0.490 0.490 0.539 +0.121 24 5 380 0
28MAY26 11.50 P 0.867 0.867 0.804 0.890 +0.196 26 20 325 -15
28MAY26 12.00 P 0.000 0.000 0.000 1.288 +0.224 27 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.684 +0.197 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.131 +0.192 21 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.672 +0.274 33 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.155 +0.283 34 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.593 +0.240 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.083 +0.244 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.623 +0.295 38 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.117 +0.277 39 0 0 0
29JUN26 8.25 P 0.014 0.014 0.014 0.009 +0.002 25 20 95 +20
29JUN26 8.50 P 0.000 0.000 0.000 0.017 +0.004 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.030 +0.008 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.046 +0.011 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.072 +0.017 25 0 82 0
29JUN26 9.50 P 0.084 0.084 0.084 0.108 +0.024 25 10 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.156 +0.033 25 0 67 0
29JUN26 10.00 P 0.000 0.000 0.000 0.217 +0.042 25 0 160 0
29JUN26 10.50 P 0.355 0.355 0.355 0.387 +0.068 24 5 129 +5
29JUN26 11.00 P 0.545 0.671 0.545 0.625 +0.098 24 11 243 +4
29JUN26 11.50 P 0.870 1.061 0.870 0.926 +0.124 24 5 281 +3
29JUN26 12.00 P 1.260 1.305 1.260 1.288 +0.110 23 60 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.684 +0.125 21 0 37 0
29JUN26 13.00 P 2.200 2.200 2.200 2.131 +0.144 18 5 30 -5
29JUN26 13.50 P 0.000 0.000 0.000 2.672 +0.227 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.155 +0.222 29 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.608 +0.209 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.085 +0.196 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.623 +0.255 33 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.117 +0.261 34 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.564 +0.218 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.059 +0.222 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.554 +0.207 0 0 0 0
29SEP26 8.25 P 0.056 0.056 0.056 0.064 +0.004 27 10 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.085 +0.004 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.118 +0.007 26 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.158 +0.012 26 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.205 +0.012 26 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.266 +0.019 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.336 +0.027 26 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.420 +0.034 26 0 151 0
29SEP26 10.50 P 0.600 0.620 0.600 0.645 +0.078 27 13 151 +6
29SEP26 11.00 P 0.000 0.000 0.000 0.899 +0.092 27 0 210 0
29SEP26 11.50 P 0.000 0.000 0.000 1.206 +0.110 27 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 1.566 +0.157 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.954 +0.188 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.374 +0.154 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.818 +0.168 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.270 +0.181 31 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.705 +0.145 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.185 +0.170 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.641 +0.163 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.117 +0.171 27 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.615 +0.193 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.093 +0.199 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.561 +0.187 0 0 0 0
30DEC26 8.25 P 0.098 0.110 0.098 0.144 +0.024 28 15 115 +15
30DEC26 8.50 P 0.000 0.000 0.000 0.184 +0.029 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.231 +0.033 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.288 +0.043 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.351 +0.045 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.426 +0.058 28 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.505 +0.059 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.600 +0.073 28 0 120 0
30DEC26 10.50 P 0.000 0.000 0.000 0.818 +0.080 28 0 96 0
30DEC26 11.00 P 0.000 0.000 0.000 1.074 +0.088 28 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.384 +0.110 28 0 121 0
30DEC26 12.00 P 0.000 0.000 0.000 1.734 +0.119 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.126 +0.154 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.523 +0.169 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.935 +0.175 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.384 +0.190 32 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 3.813 +0.172 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.255 +0.172 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.700 +0.142 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.164 +0.149 30 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.696 +0.217 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.127 +0.180 30 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.597 +0.177 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.215 +0.031 28 0 131 0
30MAR27 8.50 P 0.000 0.000 0.000 0.263 +0.032 28 0 22 0
30MAR27 8.75 P 0.000 0.000 0.000 0.322 +0.043 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.384 +0.043 28 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.458 +0.054 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.537 +0.056 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.626 +0.066 28 0 5 0
30MAR27 10.00 P 0.668 0.668 0.668 0.724 +0.072 28 41 88 +41
30MAR27 10.50 P 0.000 0.000 0.000 0.948 +0.094 28 0 3 0
30MAR27 11.00 P 1.190 1.190 1.190 1.191 +0.083 27 10 10 +10
30MAR27 11.50 P 1.470 1.470 1.470 1.469 +0.044 27 10 10 +10
30MAR27 12.00 P 0.000 0.000 0.000 1.858 +0.100 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.239 +0.140 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.631 +0.161 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.038 +0.171 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.455 +0.173 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.897 +0.178 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.336 +0.178 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.766 +0.152 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.235 +0.186 32 0 0 0
TOTAL PUT 662 19,740 +126
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$ 15.95
30MAR26 5.00 C 0.00 0.00 0.00 10.95 +0.23 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.70 +0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.45 +0.22 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.20 +0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.96 +0.23 205 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.71 +0.23 196 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.46 +0.23 188 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.21 +0.23 179 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.96 +0.23 171 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.71 +0.23 163 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.46 +0.23 156 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.20 +0.22 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 7.96 +0.23 141 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 7.71 +0.23 135 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 7.45 +0.22 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.21 +0.24 121 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.96 +0.23 115 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 6.74 +0.27 153 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 6.49 +0.24 147 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.23 +0.24 132 0 38 0
30MAR26 10.00 C 5.72 5.72 5.72 6.06 +0.34 167 3 217 -3
30MAR26 10.50 C 0.00 0.00 0.00 5.47 +0.25 103 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 4.98 +0.24 102 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.49 +0.26 97 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 3.95 +0.22 0 0 397 0
30MAR26 12.50 C 3.20 3.20 3.20 3.50 +0.26 80 5 701 0
30MAR26 13.00 C 0.00 0.00 0.00 3.03 +0.28 78 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 2.56 +0.29 73 0 137 0
30MAR26 14.00 C 0.00 0.00 0.00 2.01 +0.20 50 0 204 0
30MAR26 14.50 C 0.00 0.00 0.00 1.58 +0.18 52 0 537 0
30MAR26 15.00 C 0.95 1.13 0.95 1.16 +0.15 49 30 349 -30
30MAR26 15.50 C 0.73 0.80 0.73 0.83 +0.09 50 4 138 -2
30MAR26 16.00 C 0.56 0.76 0.48 0.58 +0.07 51 46 703 -16
30MAR26 16.50 C 0.55 0.55 0.39 0.39 +0.06 53 64 302 +50
30MAR26 17.00 C 0.35 0.35 0.21 0.24 +0.04 52 77 325 +24
30MAR26 17.50 C 0.00 0.00 0.00 0.14 +0.02 52 0 208 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 72 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 143 0
30MAR26 19.00 C 0.07 0.07 0.07 0.03 +0.01 55 49 65 +45
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 22.00 C 0.02 0.02 0.02 0.01 0.00 77 1 54 +1
29APR26 7.25 C 0.00 0.00 0.00 8.72 +0.23 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.47 +0.23 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.22 +0.23 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.97 +0.23 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.72 +0.22 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.48 +0.23 72 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.23 +0.23 68 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.96 +0.21 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.74 +0.24 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.49 +0.24 68 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.23 +0.23 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.06 +0.28 85 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 5.47 +0.21 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.00 +0.24 53 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.52 +0.25 54 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.02 +0.18 47 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 3.50 +0.20 35 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.03 +0.21 37 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 2.65 +0.12 45 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 2.24 +0.16 45 0 34 0
29APR26 14.50 C 0.00 0.00 0.00 1.87 +0.15 45 0 76 0
29APR26 15.00 C 1.49 1.49 1.31 1.49 +0.12 43 60 179 +15
29APR26 15.50 C 1.22 1.22 1.03 1.21 +0.10 44 83 200 +48
29APR26 16.00 C 1.00 1.00 0.90 0.99 +0.09 45 3 252 0
29APR26 16.50 C 0.81 0.81 0.81 0.80 +0.08 47 15 130 +8
29APR26 17.00 C 0.72 0.72 0.58 0.61 +0.06 46 16 298 +15
29APR26 17.50 C 0.00 0.00 0.00 0.47 +0.05 46 0 46 0
29APR26 18.00 C 0.42 0.45 0.42 0.35 +0.04 46 154 282 +139
29APR26 18.50 C 0.35 0.37 0.35 0.26 +0.03 46 241 568 +241
29APR26 19.00 C 0.30 0.31 0.30 0.19 +0.02 46 61 225 +61
29APR26 19.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 308 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 191 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 0.00 46 0 3 0
29APR26 22.00 C 0.12 0.14 0.12 0.03 +0.01 48 34 200 +34
28MAY26 8.25 C 0.00 0.00 0.00 7.74 +0.23 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.49 +0.23 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.24 +0.22 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.00 +0.23 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.75 +0.23 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.49 +0.24 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.25 +0.22 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.06 +0.28 62 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.51 +0.22 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.00 +0.17 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.53 +0.26 38 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 4.02 +0.10 30 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.65 +0.20 44 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.11 +0.05 35 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.72 +0.09 38 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.43 +0.16 43 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.02 +0.08 41 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 1.72 +0.13 41 0 87 0
28MAY26 15.50 C 0.00 0.00 0.00 1.46 +0.11 42 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 1.24 +0.09 43 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 1.05 +0.08 44 0 136 0
28MAY26 17.00 C 0.00 0.00 0.00 0.86 +0.07 44 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.70 +0.06 44 0 142 0
28MAY26 18.00 C 0.00 0.00 0.00 0.56 +0.05 44 0 47 0
28MAY26 18.50 C 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.36 +0.03 44 0 46 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 +0.02 44 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 2 0
28MAY26 21.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 98 0
29JUN26 5.50 C 0.00 0.00 0.00 10.48 +0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.23 +0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.98 +0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.73 +0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.49 +0.23 73 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.24 +0.23 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.99 +0.23 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.74 +0.23 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.49 +0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.24 +0.24 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.99 +0.23 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.75 +0.24 55 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.50 +0.23 50 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.25 +0.22 46 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.05 +0.28 66 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.75 +0.21 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.51 +0.25 46 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.30 +0.25 57 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.06 +0.26 56 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.53 +0.22 44 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.04 +0.16 42 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 +0.33 49 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.09 +0.12 40 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.65 +0.14 40 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.26 +0.18 43 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 2.80 +0.08 39 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.46 +0.09 40 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.20 +0.14 43 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 1.86 +0.13 42 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 1.61 +0.11 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 +0.10 44 0 160 0
29JUN26 16.50 C 0.00 0.00 0.00 1.22 +0.09 45 0 58 0
29JUN26 17.00 C 0.00 0.00 0.00 1.02 +0.07 44 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.86 +0.07 44 0 17 0
29JUN26 18.00 C 0.00 0.00 0.00 0.72 +0.06 44 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.60 +0.05 44 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 +0.03 44 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 +0.04 44 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.34 +0.03 44 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 9.24 +0.23 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.99 +0.23 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.74 +0.23 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.49 +0.23 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.24 +0.23 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.01 +0.23 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.75 +0.23 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.50 +0.23 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.25 +0.22 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.05 +0.27 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.76 +0.22 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.51 +0.22 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.30 +0.25 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.06 +0.23 45 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.53 +0.17 36 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.08 +0.19 39 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 4.63 +0.16 39 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.20 +0.16 39 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 3.80 +0.20 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.37 +0.15 37 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.06 +0.16 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.73 +0.06 39 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 +0.11 39 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 +0.12 41 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 1.95 +0.12 39 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.74 +0.10 40 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.58 +0.10 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 +0.10 41 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 +0.07 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.13 +0.07 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 +0.07 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 +0.05 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.05 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 +0.04 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 +0.04 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 8.74 +0.23 41 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.49 +0.23 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.24 +0.23 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.01 +0.23 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.75 +0.23 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.50 +0.23 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.26 +0.23 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.05 +0.26 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.78 +0.23 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.54 +0.22 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.31 +0.23 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.06 +0.23 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.55 +0.18 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.11 +0.16 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.69 +0.19 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.30 +0.18 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 +0.19 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.64 +0.19 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.33 +0.18 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 +0.08 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.87 +0.17 40 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.62 +0.23 40 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 +0.14 38 0 9 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.14 39 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.91 +0.14 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.74 +0.12 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.58 +0.09 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 +0.09 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 +0.09 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 +0.11 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 +0.09 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 +0.09 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.07 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.59 +0.27 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.37 +0.21 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.16 +0.22 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.74 +0.21 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.35 +0.20 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.98 +0.20 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 +0.19 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.29 +0.18 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.98 +0.18 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.68 +0.17 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.30 +0.16 37 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 3.04 +0.14 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.81 +0.14 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.66 +0.21 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.38 +0.13 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.19 +0.13 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.01 +0.08 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.85 +0.09 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 +0.08 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.60 +0.08 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 +0.09 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 +0.10 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.26 +0.08 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 +0.08 39 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 +0.06 39 0 0 0
TOTAL CALL 946 25,243 +630
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 263 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 243 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 233 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 224 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 215 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 207 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 198 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 190 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 183 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 175 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 168 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 161 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 396 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 73 30 280 +30
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 554 0
30MAR26 13.00 P 0.02 0.02 0.02 0.01 -0.01 54 3 425 0
30MAR26 13.50 P 0.04 0.04 0.03 0.03 -0.01 55 50 99 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 340 0
30MAR26 14.50 P 0.14 0.14 0.11 0.11 -0.05 51 32 151 +8
30MAR26 15.00 P 0.20 0.20 0.20 0.22 -0.07 51 2 186 +2
30MAR26 15.50 P 0.28 0.28 0.28 0.38 -0.11 51 15 297 0
30MAR26 16.00 P 0.65 0.65 0.65 0.62 -0.15 52 15 175 0
30MAR26 16.50 P 1.02 1.02 1.02 0.94 -0.18 54 4 27 -4
30MAR26 17.00 P 0.00 0.00 0.00 1.31 -0.19 55 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 1.67 -0.21 51 0 15 0
30MAR26 18.00 P 0.00 0.00 0.00 2.12 -0.21 52 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 2.58 -0.22 51 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 3.15 -0.20 74 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.57 -0.25 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.07 -0.25 68 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.09 -0.19 87 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.05 -0.23 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.00 P 0.02 0.02 0.02 0.01 0.00 73 1 18 -1
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 469 0
29APR26 11.50 P 0.03 0.03 0.03 0.01 -0.01 44 4 222 -4
29APR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 325 0
29APR26 13.00 P 0.10 0.10 0.10 0.09 -0.03 45 1 271 +1
29APR26 13.50 P 0.00 0.00 0.00 0.15 -0.05 44 0 442 0
29APR26 14.00 P 0.23 0.23 0.23 0.24 -0.07 44 15 104 +15
29APR26 14.50 P 0.39 0.39 0.34 0.37 -0.08 45 371 273 -122
29APR26 15.00 P 0.00 0.00 0.00 0.52 -0.11 44 0 69 0
29APR26 15.50 P 0.85 0.85 0.85 0.72 -0.12 44 5 135 0
29APR26 16.00 P 1.12 1.14 1.12 0.99 -0.14 45 37 165 +15
29APR26 16.50 P 1.33 1.46 1.33 1.31 -0.15 47 90 141 +60
29APR26 17.00 P 0.00 0.00 0.00 1.65 -0.18 48 0 96 0
29APR26 17.50 P 0.00 0.00 0.00 2.02 -0.19 48 0 31 0
29APR26 18.00 P 0.00 0.00 0.00 2.42 -0.20 50 0 15 0
29APR26 18.50 P 0.00 0.00 0.00 2.84 -0.18 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.29 -0.19 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.74 -0.22 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.22 -0.23 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.19 -0.19 62 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.15 -0.20 65 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 1,255 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 1,280 0
28MAY26 13.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 657 0
28MAY26 13.50 P 0.28 0.28 0.28 0.28 -0.05 43 168 290 +168
28MAY26 14.00 P 0.00 0.00 0.00 0.40 -0.06 43 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.55 -0.07 43 0 386 0
28MAY26 15.00 P 0.00 0.00 0.00 0.72 -0.10 42 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 0.94 -0.11 42 0 150 0
28MAY26 16.00 P 0.00 0.00 0.00 1.21 -0.13 43 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.53 -0.13 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.87 -0.16 45 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.22 -0.15 46 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 2.60 -0.19 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.00 -0.20 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.42 -0.19 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.86 -0.17 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.32 -0.18 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.27 -0.22 54 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.25 -0.16 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.04 43 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 -0.06 43 0 231 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 -0.07 43 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.67 -0.08 43 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 0.86 -0.09 43 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 1.07 -0.11 42 0 9 0
29JUN26 15.50 P 1.32 1.32 1.32 1.32 -0.11 43 1 56 +1
29JUN26 16.00 P 0.00 0.00 0.00 1.62 -0.13 43 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.95 -0.14 44 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.30 -0.15 45 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.68 -0.14 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 3.03 -0.21 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 -0.11 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.88 -0.12 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.31 -0.19 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.75 -0.21 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.67 -0.17 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.62 -0.17 55 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.04 40 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.05 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.07 40 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 -0.08 40 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 -0.09 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 -0.10 40 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.74 -0.12 41 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 2.05 -0.12 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.36 -0.15 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.70 -0.14 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.04 -0.16 43 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.40 -0.17 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.78 -0.17 43 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.18 -0.18 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.59 -0.18 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 -0.20 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.88 -0.20 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.79 -0.21 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 39 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 41 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 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.01 40 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 0.00 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.01 40 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.58 -0.03 39 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 -0.11 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 -0.08 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 -0.09 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.78 -0.10 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.07 -0.09 41 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.37 -0.09 41 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.68 -0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.00 -0.11 41 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.34 -0.11 42 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 -0.12 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.06 -0.13 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 -0.13 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 -0.29 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 -0.30 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.91 -0.34 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.79 -0.35 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.02 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.04 38 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 0.87 -0.04 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 -0.07 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 -0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 -0.08 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 -0.11 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.97 -0.11 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.26 -0.10 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.57 -0.10 40 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 2.88 -0.10 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.19 -0.12 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.53 -0.13 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.77 -0.23 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.12 -0.13 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.49 -0.13 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.86 -0.29 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.24 -0.16 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.04 -0.21 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.88 -0.26 38 0 0 0
TOTAL PUT 844 29,052 +169
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$ 14.50
30MAR26 7.75 C 0.00 0.00 0.00 6.76 +0.14 131 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.51 +0.14 124 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.26 +0.14 118 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.01 +0.14 111 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.76 +0.14 104 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.51 +0.14 98 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.26 +0.14 92 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.01 +0.14 86 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.76 +0.14 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.51 +0.14 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.01 +0.14 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.51 +0.13 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.02 +0.13 62 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.54 +0.11 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.08 +0.10 63 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.66 +0.09 64 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.28 +0.07 64 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.97 +0.05 66 0 20 0
30MAR26 14.50 C 0.00 0.00 0.00 0.70 +0.04 66 0 103 0
30MAR26 15.00 C 0.49 0.49 0.49 0.48 +0.01 65 8 214 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.32 0.00 65 0 108 0
30MAR26 16.00 C 0.00 0.00 0.00 0.20 -0.01 64 0 572 0
30MAR26 16.50 C 0.00 0.00 0.00 0.13 0.00 65 0 3,210 0
30MAR26 17.00 C 0.11 0.11 0.11 0.08 -0.01 65 7 410 0
30MAR26 17.50 C 0.08 0.08 0.08 0.05 0.00 66 10 3,033 +10
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 67 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 68 0 264 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 332 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 208 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.03 +0.13 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.79 +0.14 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.54 +0.13 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.05 +0.12 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.58 +0.12 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.12 +0.11 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.68 +0.09 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.27 +0.08 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.89 +0.06 49 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.56 +0.05 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.30 +0.08 52 0 17 0
29APR26 14.50 C 0.00 0.00 0.00 1.03 +0.04 51 0 8 0
29APR26 15.00 C 0.00 0.00 0.00 0.81 +0.02 51 0 8 0
29APR26 15.50 C 0.00 0.00 0.00 0.62 0.00 50 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.48 0.00 51 0 83 0
29APR26 16.50 C 0.00 0.00 0.00 0.36 -0.01 50 0 57 0
29APR26 17.00 C 0.30 0.30 0.29 0.27 -0.01 50 30 326 0
29APR26 17.50 C 0.22 0.22 0.22 0.19 -0.02 50 30 2,299 +30
29APR26 18.00 C 0.16 0.16 0.16 0.14 -0.01 50 45 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.06 +0.13 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.82 +0.13 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.58 +0.12 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.11 +0.12 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.66 +0.11 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.23 +0.10 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.82 +0.09 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.43 +0.07 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.08 +0.06 46 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.76 +0.05 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.53 +0.06 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.27 +0.04 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.05 +0.03 48 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.85 +0.01 47 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.69 +0.01 47 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.56 +0.01 47 0 50 0
28MAY26 17.00 C 0.00 0.00 0.00 0.44 -0.01 47 0 55 0
28MAY26 17.50 C 0.36 0.36 0.36 0.35 -0.01 47 3 43 0
28MAY26 18.00 C 0.33 0.33 0.33 0.28 +0.01 47 15 31 +15
28MAY26 18.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 0.00 47 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 0.00 47 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.12 +0.12 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.89 +0.12 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.66 +0.12 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.21 +0.11 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.78 +0.10 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.37 +0.09 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.99 +0.08 47 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.63 +0.06 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 +0.05 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.00 +0.04 46 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.73 +0.03 46 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 1.49 +0.03 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.27 +0.01 46 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.08 +0.01 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.92 +0.01 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 0.00 46 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 0.00 47 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 -0.01 46 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 -0.01 46 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.01 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 47 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 47 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 48 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 5.32 +0.10 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.11 +0.10 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.91 +0.10 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.51 +0.09 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.13 +0.08 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 +0.07 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.43 +0.06 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.11 +0.04 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.82 +0.04 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.55 +0.03 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.30 +0.02 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 +0.02 47 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.01 47 0 92 0
29SEP26 15.50 C 1.58 1.58 1.58 1.66 0.00 46 5 15 +5
29SEP26 16.00 C 0.00 0.00 0.00 1.49 0.00 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 -0.01 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 -0.01 47 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.06 -0.01 47 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 -0.02 47 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.01 47 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.02 46 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 -0.02 47 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.02 47 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.54 +0.08 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.35 +0.08 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.16 +0.08 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.79 +0.07 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.44 +0.06 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.11 +0.05 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 +0.04 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.51 +0.03 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.24 +0.03 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 +0.02 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 +0.01 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.52 +0.01 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 0.00 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 -0.01 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 -0.01 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.63 -0.02 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 -0.02 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 -0.03 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.14 -0.03 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 -0.02 47 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 -0.03 47 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.76 +0.08 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.57 +0.07 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.40 +0.07 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.05 +0.06 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.73 +0.05 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.42 +0.04 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.12 +0.03 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.85 +0.03 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.59 +0.02 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.34 +0.01 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 0.00 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.70 0.00 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.51 -0.01 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.33 -0.02 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.17 -0.02 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.02 -0.02 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.87 -0.03 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.74 -0.03 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.62 -0.03 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 -0.04 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.40 -0.03 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 -0.03 47 0 1 0
TOTAL CALL 153 18,962 +61
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 149 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 142 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 214 0
30MAR26 10.50 P 0.03 0.03 0.03 0.01 0.00 82 10 449 -10
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 422 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 69 0 146 0
30MAR26 12.00 P 0.07 0.07 0.07 0.04 -0.02 66 15 291 -15
30MAR26 12.50 P 0.12 0.12 0.10 0.08 -0.03 65 28 518 -3
30MAR26 13.00 P 0.00 0.00 0.00 0.15 -0.06 64 0 428 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 -0.06 64 0 442 0
30MAR26 14.00 P 0.44 0.44 0.44 0.42 -0.11 62 1 336 0
30MAR26 14.50 P 0.00 0.00 0.00 0.64 -0.14 61 0 165 0
30MAR26 15.00 P 1.01 1.01 1.01 0.93 -0.15 61 20 3,909 -20
30MAR26 15.50 P 0.00 0.00 0.00 1.30 -0.14 64 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 1.69 -0.14 64 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.11 -0.15 63 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 2.56 -0.15 63 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.03 -0.15 63 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 3.52 -0.14 66 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.01 -0.14 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.00 -0.14 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.50 -0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.50 -0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.50 -0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.50 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.50 -0.14 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.50 -0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.50 -0.14 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.50 -0.14 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.50 -0.14 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.50 -0.14 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.50 -0.14 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.50 -0.14 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 252 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 -0.03 51 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 -0.03 50 0 37 0
29APR26 12.50 P 0.00 0.00 0.00 0.24 -0.06 50 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.35 -0.08 49 0 132 0
29APR26 13.50 P 0.00 0.00 0.00 0.50 -0.10 49 0 18 0
29APR26 14.00 P 0.00 0.00 0.00 0.70 -0.12 49 0 27 0
29APR26 14.50 P 0.00 0.00 0.00 0.93 -0.15 48 0 35 0
29APR26 15.00 P 1.20 1.20 1.20 1.22 -0.16 48 15 66 +15
29APR26 15.50 P 0.00 0.00 0.00 1.56 -0.15 49 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 1.92 -0.15 50 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.31 -0.15 50 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.72 -0.15 50 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.15 -0.15 49 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.60 -0.15 49 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.06 -0.15 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.54 -0.15 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.02 -0.15 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.51 -0.14 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.50 -0.14 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.50 -0.14 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.50 -0.14 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.50 -0.14 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.50 -0.14 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.17 -0.04 47 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.26 -0.06 47 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.37 -0.07 46 0 15 0
28MAY26 13.00 P 0.59 0.59 0.59 0.51 -0.08 46 6 51 +6
28MAY26 13.50 P 0.00 0.00 0.00 0.68 -0.09 46 0 170 0
28MAY26 14.00 P 0.90 0.90 0.90 0.89 -0.13 46 1 76 +1
28MAY26 14.50 P 1.19 1.19 1.17 1.13 -0.12 45 20 54 +11
28MAY26 15.00 P 0.00 0.00 0.00 1.41 -0.13 45 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 1.76 -0.13 46 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.10 -0.14 46 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.47 -0.14 47 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.86 -0.14 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.28 -0.14 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.70 -0.15 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.15 -0.14 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.60 -0.15 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.07 -0.14 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.54 -0.15 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.51 -0.15 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.50 -0.14 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.50 -0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.03 46 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 -0.07 46 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.54 -0.08 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 -0.09 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.91 -0.10 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 -0.11 47 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 -0.12 47 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.68 -0.12 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.99 -0.13 47 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.31 -0.14 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 -0.14 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.05 -0.14 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.44 -0.15 46 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.85 -0.15 46 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.28 -0.14 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 -0.14 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.16 -0.15 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 -0.15 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.56 -0.15 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.52 -0.15 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.50 -0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.50 -0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.50 -0.14 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.50 -0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.50 -0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.50 -0.14 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.50 -0.14 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.50 -0.14 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.50 -0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.05 47 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 -0.06 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.07 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 -0.09 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.95 -0.09 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.16 -0.10 47 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.37 -0.12 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.62 -0.12 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.88 -0.13 47 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.18 -0.13 47 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.14 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.80 -0.14 47 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.14 -0.14 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.49 -0.16 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.86 -0.15 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.24 -0.16 46 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.64 -0.16 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.04 -0.16 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.47 -0.15 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.89 -0.16 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.77 -0.16 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.68 -0.15 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.61 -0.16 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.56 -0.15 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.53 -0.15 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.51 -0.14 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.50 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.50 -0.14 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.50 -0.14 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 -0.07 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 -0.08 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.89 -0.09 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 -0.10 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 -0.11 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.50 -0.11 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 -0.12 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.99 -0.13 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 -0.14 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 -0.14 47 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.85 -0.14 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 -0.15 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.51 -0.15 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.85 -0.15 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.21 -0.16 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.58 -0.16 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.96 -0.16 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.35 -0.17 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 -0.17 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.16 -0.17 47 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.01 -0.16 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.87 -0.17 46 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 8.78 -0.16 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.69 -0.16 47 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.63 -0.16 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 -0.08 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.79 -0.08 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.95 -0.09 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 -0.10 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.32 -0.11 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.54 -0.12 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.77 -0.12 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.02 -0.13 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.28 -0.14 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.55 -0.15 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.85 -0.15 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.16 -0.15 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.47 -0.15 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 -0.16 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.15 -0.16 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.49 -0.17 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.86 -0.17 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.24 -0.17 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.61 -0.18 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.00 -0.18 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.41 -0.17 47 0 0 0
TOTAL PUT 116 13,903 -15
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$ 184.00
30MAR26 142.50 C 0.00 0.00 0.00 41.66 +1.23 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 39.19 +1.21 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 36.73 +1.17 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 34.29 +1.12 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 31.88 +1.07 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 29.50 +1.01 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 27.16 +0.93 57 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 24.88 +0.84 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 22.66 +0.75 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 20.52 +0.65 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 18.47 +0.54 57 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 16.51 +0.43 57 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 14.66 +0.32 57 0 17 0
30MAR26 175.00 C 0.00 0.00 0.00 12.93 +0.21 57 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 11.33 +0.46 57 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 9.84 +0.31 57 0 31 0
30MAR26 182.50 C 7.30 10.20 7.30 8.45 +0.16 57 14 48 +12
30MAR26 185.00 C 7.50 8.65 7.00 7.07 -0.11 56 18 18 -3
30MAR26 187.50 C 0.00 0.00 0.00 6.26 +0.08 58 0 19 0
30MAR26 190.00 C 5.34 5.34 5.34 5.35 +0.01 58 1 22 0
30MAR26 192.50 C 0.00 0.00 0.00 4.51 -0.06 58 0 19 0
30MAR26 195.00 C 3.80 4.30 3.40 3.75 -0.14 58 3 33 +1
30MAR26 197.50 C 3.20 3.20 3.20 3.09 -0.24 58 2 18 0
30MAR26 200.00 C 0.00 0.00 0.00 2.53 -0.29 58 0 66 0
30MAR26 205.00 C 0.00 0.00 0.00 1.66 -0.27 58 0 21 0
30MAR26 210.00 C 1.45 1.70 1.45 1.06 -0.19 58 31 176 +26
30MAR26 215.00 C 0.00 0.00 0.00 0.64 -0.18 57 0 132 0
30MAR26 220.00 C 0.00 0.00 0.00 0.40 -0.12 58 0 80 0
30MAR26 225.00 C 0.00 0.00 0.00 0.23 -0.10 57 0 85 0
30MAR26 230.00 C 0.00 0.00 0.00 0.14 -0.06 58 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.08 -0.04 58 0 137 0
30MAR26 240.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 363 0
30MAR26 245.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 359 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 43.22 +0.95 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 41.02 +0.91 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 38.86 +0.85 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 36.75 +0.80 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 34.69 +0.74 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 32.69 +0.68 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.75 +0.63 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 28.88 +0.58 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 27.07 +0.52 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 25.32 +0.45 56 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 23.65 +0.40 56 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 22.04 +0.34 56 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 20.51 +0.29 56 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 19.05 -0.33 56 0 250 0
29APR26 177.50 C 0.00 0.00 0.00 17.67 +0.63 56 0 30 0
29APR26 180.00 C 15.72 15.72 15.72 16.18 +0.46 56 5 40 +5
29APR26 182.50 C 0.00 0.00 0.00 14.85 +0.30 55 0 60 0
29APR26 185.00 C 0.00 0.00 0.00 13.73 +0.20 56 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 12.63 +0.21 56 0 20 0
29APR26 190.00 C 0.00 0.00 0.00 11.60 +0.15 56 0 30 0
29APR26 192.50 C 10.60 10.60 10.60 10.64 +0.11 56 2 15 0
29APR26 195.00 C 0.00 0.00 0.00 9.76 +0.08 56 0 73 0
29APR26 197.50 C 0.00 0.00 0.00 8.80 -0.08 55 0 59 0
29APR26 200.00 C 8.41 8.41 8.18 8.18 +0.04 56 18 258 +16
29APR26 205.00 C 6.55 7.00 6.55 6.69 -0.12 56 31 437 -13
29APR26 210.00 C 5.45 5.45 5.45 5.51 -0.15 56 1 206 +1
29APR26 215.00 C 0.00 0.00 0.00 4.52 -0.17 56 0 73 0
29APR26 220.00 C 0.00 0.00 0.00 3.69 -0.17 56 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 3.02 -0.15 56 0 290 0
29APR26 230.00 C 0.00 0.00 0.00 2.49 -0.10 56 0 531 0
29APR26 235.00 C 0.00 0.00 0.00 2.05 -0.05 57 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 1.66 -0.04 57 0 243 0
29APR26 245.00 C 0.00 0.00 0.00 1.32 -0.05 57 0 450 0
29APR26 250.00 C 0.00 0.00 0.00 1.05 -0.12 57 0 425 0
29APR26 255.00 C 0.00 0.00 0.00 0.83 -0.08 57 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 0.64 -0.09 56 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.50 -0.08 56 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.39 -0.07 56 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.31 -0.06 57 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.24 -0.05 56 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.19 -0.04 57 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.11 -0.03 56 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 59 0
28MAY26 160.00 C 0.00 0.00 0.00 31.53 +0.39 54 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 29.89 +0.38 54 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 28.25 +0.36 54 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 26.67 +0.23 54 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 25.22 +0.23 54 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 23.77 +0.21 54 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 22.33 +0.09 54 0 0 0
28MAY26 177.50 C 20.36 20.36 20.36 21.07 +0.71 54 5 5 +5
28MAY26 180.00 C 0.00 0.00 0.00 19.89 +0.74 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 18.50 +0.46 54 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 17.03 +0.08 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 16.29 +0.36 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 15.27 +0.35 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 14.31 +0.34 54 0 16 0
28MAY26 195.00 C 14.01 14.01 14.01 13.07 -0.06 53 15 60 +12
28MAY26 197.50 C 12.33 12.33 12.33 12.59 +0.29 54 10 30 0
28MAY26 200.00 C 0.00 0.00 0.00 11.76 +0.12 54 0 64 0
28MAY26 205.00 C 0.00 0.00 0.00 10.34 -0.02 55 0 33 0
28MAY26 210.00 C 0.00 0.00 0.00 8.79 -0.21 54 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 7.60 -0.23 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 6.54 -0.24 54 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 5.61 -0.24 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 4.82 -0.25 54 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 4.09 -0.23 54 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 3.51 -0.24 54 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 2.94 -0.24 54 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 2.53 -0.21 54 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 2.13 -0.21 54 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.80 -0.17 54 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 1.53 -0.17 54 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.26 -0.17 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 1.08 -0.14 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.91 -0.13 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.75 -0.12 54 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.64 -0.10 54 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 46.74 +0.94 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 44.79 +0.89 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 42.96 +0.84 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.18 +0.84 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.39 +0.84 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.65 +0.73 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 36.04 +0.73 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 34.43 +0.73 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 32.82 +0.70 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 31.33 +0.62 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 29.91 +0.62 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 28.49 +0.61 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 27.07 +0.56 54 0 30 0
29JUN26 175.00 C 0.00 0.00 0.00 25.79 +0.50 54 0 63 0
29JUN26 177.50 C 23.36 23.36 23.36 24.57 +1.21 54 10 10 +10
29JUN26 180.00 C 0.00 0.00 0.00 23.03 +0.73 53 0 9 0
29JUN26 182.50 C 0.00 0.00 0.00 21.81 +0.49 53 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 20.70 +0.70 53 0 8 0
29JUN26 187.50 C 0.00 0.00 0.00 19.46 +0.41 52 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 18.62 +0.46 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 17.40 +0.17 52 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 16.74 +0.36 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 15.91 +0.56 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 15.08 +0.37 53 0 19 0
29JUN26 205.00 C 0.00 0.00 0.00 13.61 +0.29 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 12.22 +0.17 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 10.87 +0.20 54 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 9.65 +0.14 54 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 8.62 +0.13 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 7.60 +0.13 54 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 6.77 +0.08 54 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 6.00 +0.07 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 5.24 +0.04 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 4.69 +0.04 54 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 4.13 +0.03 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 3.60 +0.02 54 0 7 0
29JUN26 265.00 C 0.00 0.00 0.00 3.21 +0.01 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.83 +0.02 54 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 2.44 0.00 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 2.18 0.00 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.92 0.00 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.66 0.00 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.46 -0.01 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 1.29 -0.01 54 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 52.03 +0.89 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.29 +0.82 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.70 +0.79 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 47.14 +0.79 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.58 +0.79 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 44.02 +0.79 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 42.48 +0.68 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 41.11 +0.68 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 39.74 +0.68 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 38.37 +0.68 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 37.00 +0.68 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 35.64 +1.62 53 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 34.46 +1.58 53 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 32.77 +1.03 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 32.11 +1.51 53 0 110 0
29SEP26 180.00 C 0.00 0.00 0.00 30.49 +0.81 52 0 110 0
29SEP26 182.50 C 0.00 0.00 0.00 29.45 +0.89 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 28.37 +0.88 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 27.28 +0.76 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 26.32 +0.82 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 25.48 +0.72 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 24.58 +0.87 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 23.71 +0.73 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 22.84 +0.68 52 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 21.28 +0.29 52 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 19.75 +0.35 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 18.19 +0.26 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 16.93 +0.25 53 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 15.68 +0.26 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 14.42 +0.25 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 13.35 +0.18 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 12.39 +0.18 53 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 11.43 +0.18 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 10.47 +0.15 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 9.73 +0.12 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 9.02 +0.12 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 8.30 +0.11 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.59 +0.10 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 7.05 +0.07 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.54 +0.07 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 6.02 +0.07 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 5.51 +0.07 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 5.08 +0.04 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.72 +0.04 53 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 56.05 +0.82 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 54.52 +0.82 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.99 +0.82 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 51.46 +0.81 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 49.93 +0.75 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 48.55 +0.71 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 47.22 +0.71 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 45.88 +0.71 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 44.54 +0.70 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.20 +0.70 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.86 +0.60 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 40.71 +0.59 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 39.57 +0.59 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 38.43 +0.60 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 37.28 +0.59 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 36.14 +0.59 51 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 34.38 +0.60 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.71 +1.06 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 32.73 +1.04 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 31.77 +0.90 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 30.91 +0.94 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 30.01 +1.03 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.10 +0.95 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 28.26 +0.93 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 26.66 +0.40 51 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 25.09 +0.37 51 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 23.55 +0.77 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 22.01 +0.29 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 20.79 +0.28 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 19.58 +0.28 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 18.36 +0.27 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 17.15 +0.27 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 16.16 +0.20 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.24 +0.20 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 14.31 +0.19 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.39 +0.19 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 12.50 +0.13 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.82 +0.13 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.14 +0.13 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 10.45 +0.12 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.77 +0.13 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.11 +0.08 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.62 +0.08 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.14 +0.08 51 0 0 0
30MAR27 160.00 C 49.90 49.90 49.90 49.82 +0.58 50 1 1 +1
30MAR27 162.50 C 0.00 0.00 0.00 48.51 +0.57 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 47.20 +0.52 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 46.02 +0.46 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.91 +0.46 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 43.79 +0.45 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.67 +0.45 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.55 +0.44 50 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.44 +0.44 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 38.79 +0.65 49 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.31 +0.33 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.39 +1.07 50 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.25 +0.80 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 35.34 +0.78 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 34.46 +0.77 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 33.60 +0.75 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.77 +0.73 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 31.17 +0.86 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 29.56 +0.74 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 28.12 +0.31 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.53 +0.21 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 25.03 +0.14 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.85 +0.13 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.68 +0.12 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 21.50 +0.11 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.33 +0.11 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.20 +0.06 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.30 +0.05 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.41 +0.05 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 16.52 +0.04 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.63 +0.04 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.74 +0.04 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 14.03 0.00 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 13.37 0.00 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 12.71 -0.01 50 0 15 0
TOTAL CALL 167 10,276 +73
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.06 58 0 13 0
30MAR26 145.00 P 0.00 0.00 0.00 0.06 -0.09 57 0 68 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 -0.11 58 0 5 0
30MAR26 150.00 P 0.00 0.00 0.00 0.17 -0.16 58 0 18 0
30MAR26 152.50 P 0.00 0.00 0.00 0.25 -0.21 57 0 40 0
30MAR26 155.00 P 0.00 0.00 0.00 0.38 -0.27 58 0 33 0
30MAR26 157.50 P 0.00 0.00 0.00 0.55 -0.34 58 0 11 0
30MAR26 160.00 P 1.05 1.05 1.05 0.75 -0.44 57 15 87 -8
30MAR26 162.50 P 1.96 1.96 1.96 1.05 -0.55 58 15 62 +15
30MAR26 165.00 P 2.25 2.25 2.25 1.42 -0.67 58 3 68 +3
30MAR26 167.50 P 0.00 0.00 0.00 1.89 -0.77 58 0 14 0
30MAR26 170.00 P 3.13 3.13 2.50 2.44 -0.88 58 4 83 +2
30MAR26 172.50 P 0.00 0.00 0.00 3.10 -1.02 58 0 3 0
30MAR26 175.00 P 4.78 5.30 4.78 3.92 -1.08 58 4 108 -1
30MAR26 177.50 P 0.00 0.00 0.00 4.83 -1.21 58 0 27 0
30MAR26 180.00 P 7.80 7.80 5.35 5.86 -1.33 59 49 362 -15
30MAR26 182.50 P 8.40 8.40 6.40 7.08 -1.34 59 28 61 +20
30MAR26 185.00 P 8.97 8.97 8.97 8.39 -1.46 59 15 61 -15
30MAR26 187.50 P 11.25 11.25 9.71 9.83 -1.51 59 7 196 0
30MAR26 190.00 P 14.31 14.31 10.60 11.10 -1.50 57 9 257 -9
30MAR26 192.50 P 0.00 0.00 0.00 12.73 -1.55 57 0 173 0
30MAR26 195.00 P 0.00 0.00 0.00 14.50 -1.55 57 0 239 0
30MAR26 197.50 P 0.00 0.00 0.00 16.37 -1.57 57 0 64 0
30MAR26 200.00 P 0.00 0.00 0.00 18.30 -1.57 57 0 93 0
30MAR26 205.00 P 0.00 0.00 0.00 22.47 -1.54 57 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 26.90 -1.50 57 0 100 0
30MAR26 215.00 P 0.00 0.00 0.00 31.52 -1.46 57 0 94 0
30MAR26 220.00 P 0.00 0.00 0.00 36.28 -1.41 57 0 87 0
30MAR26 225.00 P 0.00 0.00 0.00 41.13 -1.38 57 0 30 0
30MAR26 230.00 P 0.00 0.00 0.00 46.05 -1.35 57 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 51.01 -2.73 57 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 56.00 -2.65 0 0 345 0
30MAR26 245.00 P 0.00 0.00 0.00 61.00 -1.30 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 66.00 -1.30 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 71.00 -1.30 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 76.00 -1.30 0 0 15 -15
30MAR26 265.00 P 0.00 0.00 0.00 81.00 -1.30 0 0 15 0
30MAR26 270.00 P 0.00 0.00 0.00 86.00 -1.30 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 91.00 -1.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 96.00 -1.30 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 101.00 -1.30 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 106.00 -1.30 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 111.00 -1.30 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 116.00 -1.30 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.31 -0.33 56 0 100 0
29APR26 145.00 P 2.11 2.11 2.11 1.63 -0.35 57 10 64 +10
29APR26 147.50 P 0.00 0.00 0.00 1.99 -0.38 57 0 31 0
29APR26 150.00 P 0.00 0.00 0.00 2.38 -0.49 57 0 61 0
29APR26 152.50 P 0.00 0.00 0.00 2.82 -0.59 57 0 39 0
29APR26 155.00 P 0.00 0.00 0.00 3.35 -0.59 57 0 59 0
29APR26 157.50 P 0.00 0.00 0.00 3.88 -0.72 57 0 28 0
29APR26 160.00 P 5.00 5.00 5.00 4.56 -0.74 57 1 56 0
29APR26 162.50 P 0.00 0.00 0.00 5.25 -0.79 57 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 6.02 -0.89 57 0 3 0
29APR26 167.50 P 0.00 0.00 0.00 6.89 -0.89 57 0 0 0
29APR26 170.00 P 8.12 8.12 8.03 7.76 -1.01 57 2 463 -1
29APR26 172.50 P 0.00 0.00 0.00 8.71 -1.07 57 0 189 0
29APR26 175.00 P 0.00 0.00 0.00 9.86 -0.95 58 0 164 0
29APR26 177.50 P 11.00 11.00 11.00 10.97 -1.17 58 2 11 0
29APR26 180.00 P 0.00 0.00 0.00 12.05 -1.36 57 0 19 0
29APR26 182.50 P 0.00 0.00 0.00 13.17 -1.52 57 0 23 0
29APR26 185.00 P 13.75 13.75 13.75 14.63 -1.52 57 2 47 +2
29APR26 187.50 P 0.00 0.00 0.00 16.02 -1.60 57 0 213 0
29APR26 190.00 P 0.00 0.00 0.00 17.52 -1.42 57 0 108 0
29APR26 192.50 P 0.00 0.00 0.00 19.01 -1.49 57 0 32 0
29APR26 195.00 P 0.00 0.00 0.00 20.61 -1.53 57 0 37 0
29APR26 197.50 P 0.00 0.00 0.00 22.05 -1.28 56 0 32 0
29APR26 200.00 P 0.00 0.00 0.00 23.77 -1.28 56 0 263 0
29APR26 205.00 P 0.00 0.00 0.00 26.54 -2.11 53 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 30.25 -3.11 52 0 254 0
29APR26 215.00 P 0.00 0.00 0.00 35.12 -1.46 56 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 39.31 -1.47 56 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 43.41 -2.71 55 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 47.85 -2.28 55 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 53.25 -1.93 62 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 57.14 -1.51 56 0 32 0
29APR26 245.00 P 0.00 0.00 0.00 61.15 -3.22 46 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 66.54 -2.64 56 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 71.41 -1.39 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 76.26 -1.38 56 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 81.16 -1.36 56 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 86.08 -1.35 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 91.04 -1.33 56 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 96.01 -1.32 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 101.00 -1.30 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 106.00 -1.30 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 111.00 -1.30 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 116.00 -1.30 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 7.02 -0.91 54 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 7.88 -1.18 54 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 9.00 -0.96 55 0 4 0
28MAY26 167.50 P 0.00 0.00 0.00 9.94 -1.05 55 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 11.02 -0.98 55 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 12.10 -1.11 55 0 18 0
28MAY26 175.00 P 0.00 0.00 0.00 13.05 -1.38 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 14.47 -1.19 55 0 16 0
28MAY26 180.00 P 0.00 0.00 0.00 15.75 -1.18 56 0 19 0
28MAY26 182.50 P 0.00 0.00 0.00 17.03 -1.24 56 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 18.44 -1.34 56 0 18 0
28MAY26 187.50 P 18.67 18.67 18.67 19.92 -1.25 56 15 18 +15
28MAY26 190.00 P 0.00 0.00 0.00 21.41 -1.35 56 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 22.89 -0.75 56 0 74 0
28MAY26 195.00 P 0.00 0.00 0.00 24.57 -1.09 56 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 26.25 -1.47 56 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 27.90 -1.51 57 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 30.58 -2.46 54 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 34.20 -1.50 54 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 38.00 -1.52 54 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 41.92 -1.54 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 45.99 -1.53 54 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 50.18 -1.54 54 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 54.45 -1.51 54 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 58.87 -1.52 54 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 63.29 -1.52 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 67.89 -1.48 54 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 72.49 -1.49 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 77.17 -1.45 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.90 -1.45 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 86.66 -1.44 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 91.50 -1.40 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 96.34 -1.41 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 101.22 -1.38 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 106.14 -1.37 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 4.65 -0.35 54 0 14 0
29JUN26 145.00 P 0.00 0.00 0.00 5.19 -0.41 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.85 -0.45 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 6.55 -0.45 54 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 7.25 -0.45 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 8.00 -0.55 54 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 8.87 -0.56 54 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 9.75 -0.56 54 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 10.62 -0.94 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 11.96 -0.69 55 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 12.81 -0.87 54 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 14.04 -0.82 55 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 14.96 -1.06 54 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 16.29 -1.03 55 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 17.48 -1.10 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 18.77 -1.16 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 20.09 -1.12 55 0 3 0
29JUN26 185.00 P 0.00 0.00 0.00 21.71 -1.06 55 0 115 0
29JUN26 187.50 P 0.00 0.00 0.00 23.15 -1.13 55 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 24.60 -1.19 55 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 26.14 -1.16 55 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 27.70 -1.25 55 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 29.40 -0.36 55 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 30.99 -0.42 55 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 33.72 -1.02 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 37.30 -1.09 54 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 40.96 -1.09 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 44.72 -1.16 54 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 48.68 -1.16 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 52.65 -2.45 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 56.81 -1.22 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 61.04 -1.22 54 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 65.28 -1.25 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.72 -1.25 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 74.16 -1.25 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.63 -1.28 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.24 -1.28 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 87.86 -1.28 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 92.50 -1.29 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 97.24 -1.29 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 101.99 -1.30 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 106.76 -1.30 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 111.59 -1.30 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 116.45 -1.30 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.07 -0.40 53 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 9.80 -0.48 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.69 -0.49 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.60 -0.50 53 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 12.50 -0.51 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.42 -0.50 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.36 -0.61 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.46 -0.61 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 16.56 -1.13 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 17.95 -0.88 53 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 19.09 -0.88 53 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 20.28 -0.96 53 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 21.67 -0.87 54 0 86 0
29SEP26 175.00 P 0.00 0.00 0.00 22.94 -0.90 53 0 67 0
29SEP26 177.50 P 0.00 0.00 0.00 24.25 -0.94 53 0 100 0
29SEP26 180.00 P 0.00 0.00 0.00 25.61 -0.91 54 0 119 0
29SEP26 182.50 P 0.00 0.00 0.00 26.80 -1.18 53 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 28.24 -1.24 53 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 29.78 -1.16 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 31.21 -1.26 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 32.76 -0.40 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.82 -0.85 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.33 -0.88 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 36.96 -0.94 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 40.32 -0.95 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 44.55 -0.10 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 47.14 -1.03 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.85 -1.03 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 55.68 +0.07 55 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 58.30 -1.05 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 62.23 -1.11 53 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 66.24 -1.12 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 70.27 -1.12 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 74.32 -1.15 53 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 78.57 -1.18 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 82.85 -1.18 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 87.14 -1.18 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 91.44 -1.20 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 95.90 -1.22 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 100.39 -1.22 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 104.89 -1.22 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 109.40 -1.23 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 113.99 -1.25 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 118.64 -1.25 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.23 -0.47 51 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 13.15 -0.48 51 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 14.08 -0.48 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.01 -0.49 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.95 -0.55 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.04 -0.58 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 18.16 -0.58 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.28 -0.59 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 20.40 -1.10 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 21.71 -0.98 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 22.91 -1.00 51 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.15 -1.03 51 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 25.44 -1.07 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 26.73 -1.09 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 28.10 -0.95 51 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 29.69 -0.76 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 31.10 -0.88 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.33 -1.13 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 33.81 -1.18 51 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 35.33 -1.20 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 36.88 -0.53 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 38.11 -0.82 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 39.63 -0.83 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.16 -0.86 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.50 -0.92 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 47.91 -0.92 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 51.32 -0.94 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.76 -1.01 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.50 -1.01 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.24 -1.03 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 66.01 -1.02 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.79 -1.04 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.77 -1.10 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.82 -1.11 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.88 -1.11 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 85.96 -1.11 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.09 -1.16 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.39 -1.16 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 98.69 -1.18 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 103.01 -1.18 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 107.35 -1.18 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 111.72 -1.22 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 116.23 -1.22 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 120.75 -1.22 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.31 -0.72 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 23.45 -1.03 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.72 -1.07 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.91 -1.15 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.40 -0.72 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 28.40 -1.22 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.74 -1.33 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.11 -1.36 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 32.51 -1.17 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.22 -0.92 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 35.70 -1.17 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.09 -1.31 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.62 -1.33 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.18 -0.77 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.51 -0.97 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.05 -0.98 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.59 -0.99 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.81 -1.07 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.24 -1.08 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.67 -1.09 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.13 -1.09 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 61.61 -1.16 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.37 -1.17 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.14 -1.18 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.92 -1.19 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 76.73 -1.19 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 80.59 -1.24 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 84.66 -1.24 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 88.73 -1.25 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 92.82 -1.25 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 96.92 -1.26 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 101.04 -1.27 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 105.33 -1.29 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 109.65 -1.30 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 113.99 -1.30 50 0 0 0
TOTAL PUT 181 10,928 +3
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$ 37.34
30MAR26 10.00 C 0.00 0.00 0.00 27.41 +0.46 336 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.93 +0.46 337 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.44 +0.50 331 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.21 +0.76 412 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.50 +0.55 335 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.91 +0.46 280 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 24.40 +0.45 263 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.90 +0.45 254 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 23.41 +0.46 252 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.86 +0.41 191 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.51 +0.56 276 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 21.85 +0.41 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.43 +0.48 229 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 20.95 +0.49 230 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 20.54 +0.51 249 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 20.04 +0.57 241 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 19.40 +0.44 185 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 18.95 +0.43 200 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 18.44 +0.49 189 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 18.02 +0.57 205 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.59 +0.61 213 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 16.53 +0.55 187 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 15.51 +0.54 169 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 14.42 +0.47 134 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 13.46 +0.48 134 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 12.48 +0.53 127 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 11.46 +0.50 113 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 10.42 +0.45 93 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 9.56 +0.56 108 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 8.46 +0.49 83 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 7.59 +0.61 90 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 6.57 +0.57 77 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 5.41 +0.36 47 0 140 0
30MAR26 33.00 C 0.00 0.00 0.00 4.46 +0.33 46 0 294 0
30MAR26 34.00 C 3.79 3.79 3.79 3.47 +0.24 38 12 1,178 0
30MAR26 35.00 C 2.51 2.51 2.42 2.70 +0.21 43 31 969 +14
30MAR26 36.00 C 1.89 2.01 1.82 2.01 +0.17 45 99 436 +23
30MAR26 37.00 C 1.34 1.60 1.18 1.46 +0.15 47 163 181 +32
30MAR26 38.00 C 0.84 1.13 0.84 1.01 +0.11 47 155 1,162 +25
30MAR26 39.00 C 0.60 0.72 0.59 0.66 +0.06 47 262 994 +163
30MAR26 40.00 C 0.45 0.54 0.36 0.41 +0.01 47 253 1,071 +33
30MAR26 41.00 C 0.24 0.30 0.24 0.24 0.00 47 27 1,232 0
30MAR26 42.00 C 0.17 0.21 0.16 0.14 0.00 47 42 1,663 +8
30MAR26 43.00 C 0.12 0.14 0.12 0.08 0.00 48 7 707 +2
30MAR26 44.00 C 0.09 0.09 0.09 0.04 -0.01 47 137 585 +2
30MAR26 45.00 C 0.04 0.06 0.04 0.02 -0.01 47 18 2,943 -3
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 946 0
30MAR26 47.00 C 0.03 0.03 0.03 0.01 0.00 52 67 472 -67
30MAR26 48.00 C 0.04 0.04 0.04 0.01 0.00 56 10 687 -10
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 368 0
30MAR26 50.00 C 0.03 0.03 0.02 0.01 0.00 64 16 1,018 -16
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,047 0
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 82 2 1,161 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 12.57 +0.29 72 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.57 +0.35 66 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 10.66 +0.31 66 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 9.56 +0.17 53 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 8.54 +0.33 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.84 +0.49 57 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 6.92 +0.70 54 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.70 +0.18 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.15 +0.32 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.48 +0.47 49 0 30 0
29APR26 35.00 C 3.38 3.38 3.38 3.57 +0.11 43 15 109 0
29APR26 36.00 C 2.99 3.16 2.99 3.07 +0.18 45 54 234 -16
29APR26 37.00 C 2.62 2.62 2.62 2.54 +0.15 46 4 623 +4
29APR26 38.00 C 2.00 2.18 1.84 2.09 +0.13 46 136 703 +42
29APR26 39.00 C 1.69 1.69 1.69 1.70 +0.11 46 15 373 0
29APR26 40.00 C 1.25 1.40 1.20 1.38 +0.10 46 30 1,218 +14
29APR26 41.00 C 1.11 1.13 1.11 1.09 +0.06 46 9 406 -5
29APR26 42.00 C 0.83 0.88 0.83 0.85 +0.01 46 2 539 0
29APR26 43.00 C 0.74 0.74 0.69 0.66 +0.01 46 49 438 +32
29APR26 44.00 C 0.55 0.61 0.50 0.51 0.00 46 21 455 +16
29APR26 45.00 C 0.52 0.52 0.48 0.39 0.00 46 19 709 +17
29APR26 46.00 C 0.35 0.38 0.35 0.29 -0.01 46 26 387 +8
29APR26 47.00 C 0.00 0.00 0.00 0.22 0.00 46 0 1,254 0
29APR26 48.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 245 0
29APR26 49.00 C 0.21 0.21 0.19 0.12 -0.01 46 79 371 +44
29APR26 50.00 C 0.16 0.16 0.16 0.09 -0.01 46 25 327 +25
29APR26 52.50 C 0.10 0.10 0.10 0.04 -0.01 46 1 307 -1
29APR26 55.00 C 0.00 0.00 0.00 0.02 0.00 47 1 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 12.72 +0.32 65 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.87 +0.65 67 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.70 +0.35 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.84 +0.45 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.96 +0.41 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.97 +0.32 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.13 +0.30 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.45 +0.26 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.57 +0.26 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.90 +0.25 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.25 +0.19 45 0 65 0
28MAY26 36.00 C 3.64 3.89 3.46 3.69 +0.16 46 308 312 +267
28MAY26 37.00 C 3.16 3.39 2.96 3.19 +0.15 46 273 271 +136
28MAY26 38.00 C 2.79 2.89 2.76 2.74 +0.12 46 43 113 +30
28MAY26 39.00 C 2.34 2.34 2.34 2.35 +0.11 46 4 112 +4
28MAY26 40.00 C 1.88 1.88 1.88 1.97 +0.06 46 15 227 0
28MAY26 41.00 C 1.67 1.67 1.67 1.67 +0.05 46 6 163 +6
28MAY26 42.00 C 1.53 1.53 1.50 1.39 +0.03 46 24 104 -17
28MAY26 43.00 C 0.00 0.00 0.00 1.15 +0.02 46 0 593 0
28MAY26 44.00 C 1.06 1.13 1.06 0.96 +0.02 46 16 182 -14
28MAY26 45.00 C 0.00 0.00 0.00 0.78 +0.01 45 0 230 0
28MAY26 46.00 C 0.81 0.81 0.81 0.64 0.00 45 20 289 +20
28MAY26 47.00 C 0.00 0.00 0.00 0.52 0.00 45 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 0.43 0.00 45 0 344 0
28MAY26 49.00 C 0.43 0.43 0.43 0.34 -0.01 45 1 89 0
28MAY26 50.00 C 0.40 0.40 0.40 0.28 0.00 45 20 123 -4
28MAY26 52.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 60 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 0.00 46 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 47 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 24.50 +0.29 110 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.90 +0.28 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 23.41 +0.36 76 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.99 +0.48 97 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.64 +0.50 110 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.86 +0.17 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.65 +0.70 103 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.03 +0.41 88 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.64 +0.46 95 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.04 +0.41 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.63 +0.47 88 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.07 +0.55 80 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.65 +0.34 83 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.15 +0.60 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.59 +0.57 73 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.53 +0.28 63 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 15.73 +0.53 71 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 14.72 +0.64 66 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.59 +0.47 53 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 12.78 +0.38 58 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.87 +0.33 57 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 10.98 +0.54 56 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 10.04 +0.29 53 0 56 0
29JUN26 29.00 C 0.00 0.00 0.00 8.97 +0.22 46 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 8.12 +0.06 45 0 555 0
29JUN26 31.00 C 0.00 0.00 0.00 7.54 +0.44 49 0 534 0
29JUN26 32.00 C 0.00 0.00 0.00 6.67 +0.10 46 0 92 0
29JUN26 33.00 C 0.00 0.00 0.00 6.08 +0.19 47 0 207 0
29JUN26 34.00 C 0.00 0.00 0.00 5.26 +0.19 44 0 116 0
29JUN26 35.00 C 0.00 0.00 0.00 4.82 +0.27 47 0 52 0
29JUN26 36.00 C 4.20 4.22 3.91 4.17 +0.12 45 184 199 +160
29JUN26 37.00 C 3.71 3.80 3.48 3.69 +0.11 45 105 147 +19
29JUN26 38.00 C 3.27 3.32 3.13 3.24 +0.08 45 46 421 +16
29JUN26 39.00 C 0.00 0.00 0.00 2.86 +0.07 45 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 2.53 +0.07 45 0 946 0
29JUN26 41.00 C 2.09 2.27 2.09 2.19 +0.04 45 16 157 +16
29JUN26 42.00 C 1.85 1.99 1.85 1.90 +0.01 45 8 1,432 +7
29JUN26 43.00 C 1.65 1.65 1.65 1.64 0.00 45 1 264 +1
29JUN26 44.00 C 1.50 1.50 1.50 1.42 0.00 45 10 368 +10
29JUN26 45.00 C 0.00 0.00 0.00 1.21 -0.02 45 0 396 0
29JUN26 46.00 C 0.00 0.00 0.00 1.05 -0.01 45 0 253 0
29JUN26 47.00 C 0.00 0.00 0.00 0.88 -0.02 45 0 36 0
29JUN26 48.00 C 0.00 0.00 0.00 0.76 -0.02 45 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.64 -0.03 45 0 55 0
29JUN26 50.00 C 0.76 0.76 0.76 0.55 -0.02 45 2 185 -2
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.02 45 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 19.67 +0.51 68 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 19.15 +0.47 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.66 +0.35 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.21 +0.59 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.65 +0.45 58 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.60 +0.30 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.92 +0.46 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.00 +0.51 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.12 +0.56 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.22 +0.39 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.32 +0.30 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.50 +0.28 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.69 +0.32 49 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.77 +0.23 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.13 +0.10 47 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 8.47 +0.29 46 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 7.85 +0.08 47 0 42 0
29SEP26 33.00 C 0.00 0.00 0.00 7.25 +0.14 46 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 6.68 +0.14 46 0 32 0
29SEP26 35.00 C 6.20 6.20 6.10 6.06 -0.03 45 5 578 -4
29SEP26 36.00 C 0.00 0.00 0.00 5.57 +0.17 45 0 49 0
29SEP26 37.00 C 4.88 4.88 4.88 5.15 +0.19 46 3 71 -3
29SEP26 38.00 C 4.59 4.59 4.59 4.71 +0.15 45 1 14 -1
29SEP26 39.00 C 0.00 0.00 0.00 4.20 +0.01 44 0 129 0
29SEP26 40.00 C 3.92 3.92 3.84 3.98 +0.15 46 5 123 +2
29SEP26 41.00 C 3.40 3.40 3.40 3.65 +0.13 46 3 80 +1
29SEP26 42.00 C 0.00 0.00 0.00 3.34 +0.09 46 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 3.07 +0.07 46 0 93 0
29SEP26 44.00 C 2.83 2.92 2.70 2.80 +0.04 46 6 136 +2
29SEP26 45.00 C 0.00 0.00 0.00 2.52 +0.10 46 0 183 0
29SEP26 46.00 C 0.00 0.00 0.00 2.31 +0.09 46 0 136 0
29SEP26 47.00 C 0.00 0.00 0.00 2.10 0.00 46 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.89 0.00 46 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.72 -0.01 46 0 45 0
29SEP26 50.00 C 1.70 1.70 1.70 1.57 -0.01 46 8 41 0
29SEP26 52.50 C 0.00 0.00 0.00 1.22 -0.01 46 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 +0.01 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.74 -0.02 46 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 0.00 46 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 16.20 +0.56 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.29 +0.25 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.36 +0.25 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.67 +0.35 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.93 +0.55 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.97 +0.23 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.45 +0.31 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.57 +0.29 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.04 +0.43 46 0 43 0
30DEC26 31.00 C 0.00 0.00 0.00 9.36 +0.29 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.75 +0.12 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 8.26 +0.28 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.68 +0.26 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.15 +0.02 45 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.71 +0.19 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 6.21 +0.15 45 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 5.60 -0.06 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 5.41 +0.11 45 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 5.01 +0.06 45 0 59 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.04 45 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 4.34 +0.01 45 0 805 0
30DEC26 43.00 C 0.00 0.00 0.00 4.01 -0.05 45 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.73 -0.07 45 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 3.47 -0.09 45 0 797 0
30DEC26 46.00 C 3.43 3.43 3.43 3.21 -0.09 44 3 137 -2
30DEC26 47.00 C 3.25 3.25 3.25 2.96 -0.01 45 5 21 0
30DEC26 48.00 C 0.00 0.00 0.00 2.76 -0.02 44 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 2.56 -0.03 44 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 2.36 -0.03 44 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.95 -0.05 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.59 -0.10 44 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 1.28 -0.10 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.08 -0.05 44 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 0.89 -0.07 44 0 140 0
30MAR27 28.00 C 0.00 0.00 0.00 12.14 +0.36 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.47 +0.14 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.78 +0.04 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.19 +0.05 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.64 +0.11 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.13 +0.13 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.61 +0.27 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.11 +0.23 45 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 7.67 +0.24 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.07 +0.16 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.96 +0.35 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.49 +0.25 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.16 +0.26 46 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.82 +0.24 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.51 +0.24 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.00 -0.02 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.75 0.00 45 0 1 0
30MAR27 45.00 C 4.65 4.65 4.65 4.55 +0.09 46 6 12 +6
30MAR27 46.00 C 0.00 0.00 0.00 4.28 +0.03 46 1 16 +1
30MAR27 47.00 C 0.00 0.00 0.00 4.09 +0.09 46 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 3.84 +0.09 46 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 3.60 +0.07 46 0 0 0
30MAR27 50.00 C 3.40 3.40 3.40 3.40 +0.06 46 5 13 +5
30MAR27 52.50 C 3.00 3.00 3.00 2.93 +0.15 46 2 12 +2
30MAR27 55.00 C 0.00 0.00 0.00 2.52 +0.12 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.17 +0.11 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.86 +0.08 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.61 +0.08 46 0 9 0
TOTAL CALL 2,942 51,466 +1,050
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 270 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 261 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 252 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 243 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 234 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 226 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 219 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 211 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 204 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 197 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 191 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 184 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 172 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 166 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 522 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 2,550 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 623 0
30MAR26 32.00 P 0.08 0.08 0.06 0.04 -0.04 47 6 1,010 0
30MAR26 33.00 P 0.13 0.13 0.13 0.10 -0.07 47 30 1,040 +30
30MAR26 34.00 P 0.26 0.31 0.21 0.21 -0.12 47 281 1,761 +161
30MAR26 35.00 P 0.47 0.53 0.39 0.40 -0.18 47 79 1,622 +12
30MAR26 36.00 P 0.75 0.85 0.61 0.69 -0.25 47 52 1,722 +2
30MAR26 37.00 P 1.17 1.32 1.00 1.08 -0.33 46 153 1,393 -21
30MAR26 38.00 P 1.72 1.72 1.54 1.61 -0.41 46 69 2,089 +21
30MAR26 39.00 P 2.58 2.58 2.20 2.34 -0.38 49 46 1,708 +23
30MAR26 40.00 P 3.20 3.20 2.95 3.09 -0.36 49 18 2,170 -1
30MAR26 41.00 P 4.04 4.04 4.00 3.98 -0.42 53 16 2,080 -3
30MAR26 42.00 P 4.67 4.67 4.67 4.91 -0.34 57 15 1,219 +9
30MAR26 43.00 P 5.90 5.90 5.90 5.71 -0.40 47 11 691 +11
30MAR26 44.00 P 6.80 6.87 6.80 6.68 -0.41 47 181 1,218 0
30MAR26 45.00 P 8.00 8.00 8.00 7.74 -0.37 63 1 555 0
30MAR26 46.00 P 0.00 0.00 0.00 8.66 -0.40 0 0 861 0
30MAR26 47.00 P 0.00 0.00 0.00 9.66 -0.46 0 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 10.66 -0.46 0 0 45 0
30MAR26 49.00 P 0.00 0.00 0.00 11.66 -0.46 0 0 20 -24
30MAR26 50.00 P 0.00 0.00 0.00 12.66 -0.40 0 0 16 0
30MAR26 52.50 P 0.00 0.00 0.00 15.16 -0.50 0 0 5 0
30MAR26 55.00 P 0.00 0.00 0.00 17.66 -0.50 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.16 -0.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.66 -0.46 0 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 61 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 621 0
29APR26 28.00 P 0.12 0.12 0.12 0.07 -0.03 47 7 863 +7
29APR26 29.00 P 0.16 0.16 0.16 0.11 -0.05 46 1 883 +1
29APR26 30.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 1,869 0
29APR26 31.00 P 0.35 0.36 0.32 0.30 -0.10 46 69 384 +48
29APR26 32.00 P 0.54 0.54 0.45 0.45 -0.13 46 26 418 +12
29APR26 33.00 P 0.75 0.75 0.66 0.66 -0.17 46 20 255 +2
29APR26 34.00 P 1.03 1.04 0.89 0.93 -0.19 46 78 476 +63
29APR26 35.00 P 1.34 1.36 1.17 1.24 -0.24 46 42 793 -4
29APR26 36.00 P 1.76 1.82 1.54 1.62 -0.29 45 395 1,114 +179
29APR26 37.00 P 2.15 2.24 2.11 2.10 -0.31 45 38 1,254 +3
29APR26 38.00 P 2.71 2.71 2.71 2.64 -0.34 46 15 929 +15
29APR26 39.00 P 3.39 3.39 3.39 3.25 -0.40 46 16 823 +7
29APR26 40.00 P 4.19 4.19 4.19 3.98 -0.40 47 2 1,153 0
29APR26 41.00 P 0.00 0.00 0.00 4.69 -0.30 47 0 742 0
29APR26 42.00 P 0.00 0.00 0.00 5.29 -0.47 43 0 624 0
29APR26 43.00 P 0.00 0.00 0.00 6.09 -0.53 42 0 375 0
29APR26 44.00 P 0.00 0.00 0.00 6.94 -0.46 42 0 919 0
29APR26 45.00 P 0.00 0.00 0.00 7.81 -0.78 40 0 361 0
29APR26 46.00 P 0.00 0.00 0.00 8.95 -0.44 50 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 9.66 -0.61 0 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 10.80 -0.34 49 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 11.71 -0.42 46 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 12.68 -0.46 45 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 15.18 -0.48 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.84 -0.32 72 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 20.16 -0.61 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.66 -0.46 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
28MAY26 25.00 P 0.13 0.13 0.13 0.06 -0.02 46 6 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 426 0
28MAY26 27.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 822 0
28MAY26 28.00 P 0.00 0.00 0.00 0.24 -0.07 45 0 1,480 0
28MAY26 29.00 P 0.43 0.43 0.39 0.35 -0.09 45 33 413 -1
28MAY26 30.00 P 0.57 0.57 0.57 0.50 -0.12 45 1 210 +1
28MAY26 31.00 P 0.00 0.00 0.00 0.70 -0.13 45 0 133 0
28MAY26 32.00 P 1.00 1.00 0.90 0.94 -0.17 45 2 109 +1
28MAY26 33.00 P 1.35 1.35 1.35 1.20 -0.20 45 20 205 +20
28MAY26 34.00 P 1.68 1.68 1.68 1.51 -0.24 45 20 186 +20
28MAY26 35.00 P 2.08 2.08 2.02 1.89 -0.27 44 30 224 +15
28MAY26 36.00 P 2.43 2.47 2.43 2.34 -0.29 44 41 297 +30
28MAY26 37.00 P 3.01 3.06 3.01 2.83 -0.33 44 20 283 +15
28MAY26 38.00 P 3.55 3.60 3.53 3.39 -0.34 44 65 435 +40
28MAY26 39.00 P 4.25 4.25 3.97 4.00 -0.37 44 36 242 +11
28MAY26 40.00 P 4.63 4.63 4.63 4.68 -0.31 45 15 209 +15
28MAY26 41.00 P 0.00 0.00 0.00 5.39 -0.32 45 0 188 0
28MAY26 42.00 P 0.00 0.00 0.00 6.14 -0.37 45 0 222 0
28MAY26 43.00 P 0.00 0.00 0.00 6.95 -0.13 46 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 7.80 -0.07 46 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.49 -0.27 43 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 9.53 -0.09 47 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 10.42 -0.03 48 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.22 -0.12 45 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 12.17 -0.14 46 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.01 -0.19 43 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.33 -0.33 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.84 -0.32 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.32 -0.45 45 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.79 -0.40 45 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.26 -0.47 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 44 0
29JUN26 22.00 P 0.10 0.10 0.10 0.04 -0.01 46 1 906 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.07 45 0 86 0
29JUN26 27.00 P 0.46 0.46 0.46 0.32 -0.08 45 10 289 -10
29JUN26 28.00 P 0.00 0.00 0.00 0.45 -0.11 45 0 214 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 -0.14 45 0 382 0
29JUN26 30.00 P 0.00 0.00 0.00 0.82 -0.14 45 0 2,556 0
29JUN26 31.00 P 1.13 1.13 1.00 1.06 -0.18 45 2 374 0
29JUN26 32.00 P 1.43 1.43 1.43 1.31 -0.22 45 20 459 0
29JUN26 33.00 P 0.00 0.00 0.00 1.62 -0.25 44 0 595 0
29JUN26 34.00 P 2.16 2.16 2.10 1.99 -0.27 44 32 685 +26
29JUN26 35.00 P 2.55 2.55 2.55 2.40 -0.30 44 30 1,057 0
29JUN26 36.00 P 2.84 2.84 2.84 2.88 -0.31 44 35 1,628 +35
29JUN26 37.00 P 3.53 3.55 3.38 3.38 -0.34 44 61 3,358 +15
29JUN26 38.00 P 4.16 4.16 3.89 3.95 -0.35 44 40 2,788 0
29JUN26 39.00 P 4.76 4.77 4.76 4.57 -0.35 44 13 753 -4
29JUN26 40.00 P 5.30 5.30 5.13 5.22 -0.38 44 14 409 -14
29JUN26 41.00 P 0.00 0.00 0.00 5.92 -0.47 45 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.65 -0.40 45 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.45 -0.38 46 0 137 0
29JUN26 44.00 P 0.00 0.00 0.00 8.37 -0.43 48 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 8.93 -0.17 44 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 9.75 -0.47 44 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.80 +0.05 48 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 11.74 +0.04 49 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.37 -0.23 44 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.42 -0.09 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.75 -0.33 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.90 -0.39 40 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.38 -0.51 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.79 -0.46 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.26 -0.47 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.05 46 0 74 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.07 45 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.07 46 0 16 0
29SEP26 25.00 P 0.73 0.73 0.73 0.56 -0.10 45 6 166 0
29SEP26 26.00 P 0.00 0.00 0.00 0.73 -0.10 46 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 0.93 -0.13 46 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 1.16 -0.06 46 0 255 0
29SEP26 29.00 P 1.53 1.53 1.53 1.43 -0.09 46 10 72 -10
29SEP26 30.00 P 0.00 0.00 0.00 1.72 -0.09 46 0 1,108 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 -0.16 46 0 1,456 0
29SEP26 32.00 P 0.00 0.00 0.00 2.36 -0.20 45 0 78 0
29SEP26 33.00 P 0.00 0.00 0.00 2.71 -0.26 45 0 107 0
29SEP26 34.00 P 3.13 3.13 3.13 3.20 -0.23 45 15 1,099 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.67 -0.23 45 0 1,060 0
29SEP26 36.00 P 4.25 4.25 4.25 4.11 -0.33 45 15 1,997 +15
29SEP26 37.00 P 4.64 4.64 4.51 4.66 -0.33 45 321 1,258 +320
29SEP26 38.00 P 0.00 0.00 0.00 5.24 -0.34 45 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.82 -0.37 45 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.52 -0.32 46 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.14 -0.38 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.86 -0.39 46 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 8.57 -0.38 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.34 -0.27 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.10 -0.27 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.86 -0.26 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.70 -0.21 46 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.57 -0.35 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.34 -0.42 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.18 -0.30 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.36 -0.41 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.46 -0.42 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.76 -0.37 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.08 -0.52 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.45 -0.66 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.11 44 0 176 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 -0.14 44 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.14 44 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 -0.16 44 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 -0.19 44 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.37 -0.24 44 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.67 -0.15 44 0 51 0
30DEC26 29.00 P 0.00 0.00 0.00 1.96 -0.27 44 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 2.32 -0.25 44 0 101 0
30DEC26 31.00 P 0.00 0.00 0.00 2.69 -0.25 45 0 53 0
30DEC26 32.00 P 3.02 3.02 3.02 3.09 -0.26 45 515 1,142 +511
30DEC26 33.00 P 0.00 0.00 0.00 3.51 -0.28 44 0 208 0
30DEC26 34.00 P 0.00 0.00 0.00 3.96 -0.28 45 0 59 0
30DEC26 35.00 P 0.00 0.00 0.00 4.42 -0.33 44 0 893 0
30DEC26 36.00 P 0.00 0.00 0.00 4.94 -0.35 44 0 73 0
30DEC26 37.00 P 0.00 0.00 0.00 5.48 -0.36 44 0 1,021 0
30DEC26 38.00 P 6.25 6.25 6.25 6.07 -0.37 44 15 2,213 0
30DEC26 39.00 P 6.81 6.81 6.81 6.68 -0.39 44 20 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.28 -0.44 44 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 7.93 -0.47 44 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.74 -0.33 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.44 -0.31 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.17 -0.39 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.91 -0.23 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.67 -0.19 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.45 -0.41 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.24 -0.25 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.04 -0.21 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.86 -0.21 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.87 -0.46 46 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 19.03 -0.53 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.23 -0.53 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.51 -0.54 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.80 -0.57 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.23 -0.18 45 0 26 0
30MAR27 29.00 P 0.00 0.00 0.00 2.56 -0.23 45 0 9 0
30MAR27 30.00 P 3.05 3.05 3.05 2.91 -0.25 44 1 18 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.27 -0.29 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.70 -0.28 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 4.14 -0.30 44 0 3 0
30MAR27 34.00 P 0.00 0.00 0.00 4.60 -0.33 44 0 8 0
30MAR27 35.00 P 0.00 0.00 0.00 5.10 -0.34 44 0 49 0
30MAR27 36.00 P 0.00 0.00 0.00 5.62 -0.37 44 0 53 0
30MAR27 37.00 P 6.48 6.48 6.48 6.25 -0.31 45 4 19 0
30MAR27 38.00 P 0.00 0.00 0.00 6.73 -0.43 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.42 -0.37 44 0 15 0
30MAR27 40.00 P 8.28 8.28 8.28 8.05 -0.38 45 15 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.70 -0.35 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.38 -0.31 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.07 -0.27 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.78 -0.17 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.52 -0.32 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.27 -0.44 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.03 -0.45 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.80 -0.29 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.59 -0.22 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.39 -0.24 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.43 -0.44 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.53 -0.37 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.68 -0.42 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.89 -0.53 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.15 -0.57 45 0 0 0
TOTAL PUT 3,151 98,026 +1,621
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$ 8.28
30MAR26 6.00 C 0.00 0.00 0.00 2.29 -0.08 80 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.04 -0.09 71 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.54 -0.10 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.33 -0.06 71 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 -0.09 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.87 -0.09 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.68 -0.09 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.52 -0.06 60 0 229 0
30MAR26 8.25 C 0.00 0.00 0.00 0.38 -0.08 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.27 -0.06 60 0 1 0
30MAR26 8.75 C 0.18 0.19 0.18 0.19 -0.05 61 60 136 +60
30MAR26 9.00 C 0.13 0.13 0.10 0.13 -0.04 61 57 69 +57
30MAR26 9.25 C 0.09 0.09 0.09 0.09 -0.02 63 15 31 +15
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.02 63 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.02 64 0 130 0
30MAR26 10.00 C 0.04 0.04 0.04 0.02 -0.02 61 10 61 -10
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 128 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 107 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 134 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 166 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 171 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 196 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.35 -0.08 66 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.09 -0.10 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.89 -0.08 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.65 -0.10 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.46 -0.08 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.25 -0.09 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.06 -0.06 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.89 -0.06 52 0 0 0
29APR26 8.00 C 0.68 0.68 0.65 0.75 -0.05 53 3 1 +1
29APR26 8.25 C 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
29APR26 8.50 C 0.51 0.51 0.51 0.51 -0.04 53 20 26 0
29APR26 8.75 C 0.00 0.00 0.00 0.40 -0.04 51 0 0 0
29APR26 9.00 C 0.34 0.34 0.31 0.32 -0.03 51 3 6 +3
29APR26 9.25 C 0.00 0.00 0.00 0.26 -0.02 52 0 12 0
29APR26 9.50 C 0.00 0.00 0.00 0.21 -0.02 53 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.16 -0.02 52 0 100 0
29APR26 10.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 21 0
29APR26 10.50 C 0.00 0.00 0.00 0.08 0.00 53 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.37 -0.10 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.16 -0.09 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.94 -0.09 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.75 -0.07 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.54 -0.09 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.34 -0.10 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 -0.07 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.03 -0.06 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.88 -0.06 49 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.77 -0.03 50 0 14 0
28MAY26 8.50 C 0.00 0.00 0.00 0.65 -0.05 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.55 -0.04 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.47 -0.04 50 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.34 -0.03 50 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.29 -0.03 51 0 37 0
28MAY26 10.00 C 0.26 0.26 0.26 0.24 -0.02 51 5 10 +5
28MAY26 10.50 C 0.00 0.00 0.00 0.16 -0.02 50 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 50 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.41 -0.07 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.18 -0.08 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.96 -0.08 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.75 -0.07 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.54 -0.09 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.35 -0.09 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.18 -0.07 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.03 -0.06 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.88 -0.06 46 0 0 0
29JUN26 8.25 C 0.83 0.85 0.83 0.77 -0.03 47 16 207 0
29JUN26 8.50 C 0.69 0.73 0.64 0.65 -0.05 46 37 137 +37
29JUN26 8.75 C 0.00 0.00 0.00 0.55 -0.04 46 0 54 0
29JUN26 9.00 C 0.00 0.00 0.00 0.47 -0.04 46 0 45 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 -0.04 46 0 105 0
29JUN26 9.50 C 0.42 0.42 0.42 0.34 -0.03 47 15 165 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.29 -0.03 47 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 393 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 46 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 6.00 C 0.00 0.00 0.00 2.44 -0.08 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.23 -0.08 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.01 -0.08 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.81 -0.03 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 -0.07 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 -0.08 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.29 -0.07 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 -0.07 48 0 0 0
29SEP26 8.00 C 1.13 1.13 1.10 1.02 -0.06 48 45 45 +45
29SEP26 8.25 C 1.03 1.03 1.01 0.90 -0.06 47 17 16 -17
29SEP26 8.50 C 0.94 0.94 0.94 0.80 -0.05 48 7 19 +7
29SEP26 8.75 C 0.00 0.00 0.00 0.71 -0.04 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 -0.03 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 -0.03 47 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.03 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.50 -0.07 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 -0.08 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.09 -0.08 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.92 -0.01 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.75 -0.01 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 -0.02 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 -0.02 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 -0.05 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 -0.06 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 -0.05 49 0 570 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.05 49 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.05 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.05 49 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.05 48 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 -0.04 49 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 -0.03 49 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 -0.04 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 -0.04 48 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.02 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.55 -0.02 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 -0.01 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.19 0.00 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.02 -0.01 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.88 0.00 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.74 -0.01 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.61 -0.01 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.50 -0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.40 -0.01 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.30 -0.05 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.21 -0.05 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.13 -0.05 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 -0.05 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.04 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.04 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.04 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.79 -0.04 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 -0.03 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
TOTAL CALL 310 9,277 +218
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 62 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 61 0 37 0
30MAR26 7.75 P 0.00 0.00 0.00 0.15 -0.01 61 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.24 +0.01 61 0 65 0
30MAR26 8.25 P 0.36 0.36 0.36 0.35 +0.01 61 2 119 +2
30MAR26 8.50 P 0.50 0.50 0.50 0.49 +0.02 61 15 70 +15
30MAR26 8.75 P 0.00 0.00 0.00 0.66 +0.02 62 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 0.84 +0.03 61 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.04 +0.04 59 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 1.28 +0.04 65 0 76 0
30MAR26 9.75 P 1.54 1.54 1.54 1.53 +0.06 74 1 110 -1
30MAR26 10.00 P 1.78 2.03 1.78 1.76 +0.05 74 6 221 -1
30MAR26 10.50 P 0.00 0.00 0.00 2.26 +0.09 88 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 2.73 +0.07 81 0 222 0
30MAR26 11.50 P 0.00 0.00 0.00 3.25 +0.11 107 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 3.75 +0.11 118 0 69 0
30MAR26 12.50 P 0.00 0.00 0.00 4.24 +0.10 120 0 30 -3
30MAR26 13.00 P 0.00 0.00 0.00 4.75 +0.11 138 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.25 +0.11 147 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 5.75 +0.11 155 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 6.25 +0.11 163 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.75 +0.11 171 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.25 +0.11 179 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.75 +0.11 186 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.25 +0.11 193 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.75 +0.11 200 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.25 +0.11 207 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 9.75 +0.11 213 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.25 +0.11 219 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 10.75 +0.11 225 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.25 +0.11 230 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 11.75 +0.10 236 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 12.75 +0.11 246 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 13.75 +0.11 256 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 14.75 +0.11 265 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 15.75 +0.11 274 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29APR26 7.00 P 0.16 0.16 0.16 0.13 +0.01 53 15 15 +15
29APR26 7.25 P 0.23 0.23 0.23 0.19 +0.02 54 15 107 +15
29APR26 7.50 P 0.00 0.00 0.00 0.26 +0.02 53 0 30 0
29APR26 7.75 P 0.00 0.00 0.00 0.35 +0.02 54 0 38 0
29APR26 8.00 P 0.48 0.50 0.48 0.45 +0.03 53 3 46 +1
29APR26 8.25 P 0.00 0.00 0.00 0.58 +0.03 54 0 10 0
29APR26 8.50 P 0.00 0.00 0.00 0.71 +0.04 53 0 301 0
29APR26 8.75 P 0.00 0.00 0.00 0.86 +0.03 52 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.03 +0.05 53 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.21 +0.05 52 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.44 +0.08 56 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.62 +0.07 54 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.86 +0.10 57 0 21 0
29APR26 10.50 P 0.00 0.00 0.00 2.30 +0.10 57 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.77 +0.10 59 0 178 0
29APR26 11.50 P 0.00 0.00 0.00 3.25 +0.10 61 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 3.75 +0.11 67 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.24 +0.10 69 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.75 +0.11 77 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.25 +0.11 83 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.75 +0.11 88 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.25 +0.11 92 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.75 +0.11 97 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.25 +0.11 101 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.75 +0.11 105 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.25 +0.11 109 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.75 +0.11 113 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.25 +0.11 116 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
28MAY26 6.75 P 0.18 0.18 0.18 0.16 +0.01 51 45 75 +45
28MAY26 7.00 P 0.00 0.00 0.00 0.22 +0.01 51 0 75 0
28MAY26 7.25 P 0.00 0.00 0.00 0.29 +0.01 51 0 60 0
28MAY26 7.50 P 0.00 0.00 0.00 0.37 +0.01 50 0 45 0
28MAY26 7.75 P 0.00 0.00 0.00 0.46 +0.01 50 0 45 0
28MAY26 8.00 P 0.00 0.00 0.00 0.57 +0.01 50 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.70 +0.03 50 0 25 0
28MAY26 8.50 P 0.00 0.00 0.00 0.82 +0.01 49 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.97 +0.01 49 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.15 +0.03 50 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.36 +0.07 52 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.52 +0.05 51 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.76 +0.09 54 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.93 +0.07 52 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.34 +0.06 50 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.81 +0.09 53 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.27 +0.09 52 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.75 +0.10 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.25 +0.11 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.75 +0.11 62 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.25 +0.11 66 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 5.75 +0.11 70 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.25 +0.11 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.75 +0.11 77 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.25 +0.11 81 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.75 +0.11 84 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.25 +0.11 87 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.75 +0.11 90 0 0 0
29JUN26 6.00 P 0.13 0.13 0.13 0.13 0.00 43 2 2 +2
29JUN26 6.25 P 0.18 0.18 0.18 0.19 +0.01 44 2 2 +2
29JUN26 6.50 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 +0.02 42 0 34 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.02 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.78 +0.03 41 0 30 0
29JUN26 8.00 P 0.93 0.93 0.93 0.93 +0.04 41 15 80 +15
29JUN26 8.25 P 0.98 1.09 0.98 1.09 +0.04 40 121 211 +65
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.04 40 0 248 0
29JUN26 8.75 P 1.30 1.30 1.30 1.45 +0.05 40 15 119 +15
29JUN26 9.00 P 0.00 0.00 0.00 1.64 +0.05 39 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 +0.06 38 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 +0.06 36 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 +0.06 34 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.47 +0.06 31 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 +0.07 0 0 395 0
29JUN26 11.00 P 3.11 3.16 3.11 3.38 +0.08 0 39 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.84 +0.07 0 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 4.31 +0.07 0 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.79 +0.08 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.27 +0.08 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 5.75 +0.08 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 6.23 +0.08 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 6.71 +0.08 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 7.19 +0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.67 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.15 +0.08 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 8.63 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.11 +0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.59 +0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.08 +0.08 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 10.56 +0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.04 +0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.52 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.00 +0.08 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 12.97 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.93 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.89 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.86 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29SEP26 6.25 P 0.35 0.35 0.35 0.40 +0.01 45 15 15 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.49 +0.02 46 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.02 45 0 43 0
29SEP26 7.00 P 0.00 0.00 0.00 0.69 +0.01 45 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 +0.02 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 +0.02 45 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 +0.03 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.03 45 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 +0.03 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 +0.03 44 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 +0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.04 43 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.04 43 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.05 43 0 145 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.05 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 +0.05 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.08 +0.05 39 0 66 0
29SEP26 11.00 P 3.31 3.31 3.31 3.51 +0.06 37 20 81 +20
29SEP26 11.50 P 0.00 0.00 0.00 3.95 +0.06 30 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 4.86 +0.07 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 +0.07 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.26 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.73 +0.07 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.21 +0.08 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.68 +0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.16 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.64 +0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.12 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.60 +0.08 0 0 0 0
29SEP26 18.00 P 10.00 10.00 10.00 10.08 +0.04 0 3 18 0
29SEP26 18.50 P 0.00 0.00 0.00 10.56 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.04 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.52 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.00 +0.08 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 12.97 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.93 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.89 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.86 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.01 47 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.02 47 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 +0.02 47 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 +0.03 47 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 +0.02 46 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 +0.03 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 +0.03 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.61 +0.03 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 +0.03 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 +0.04 46 0 39 0
30DEC26 9.00 P 1.97 1.99 1.97 2.11 +0.04 45 30 37 +30
30DEC26 9.25 P 2.06 2.07 2.06 2.29 +0.04 45 75 171 -75
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.04 45 0 0 0
30DEC26 9.75 P 2.52 2.52 2.52 2.66 +0.05 44 2 0 -2
30DEC26 10.00 P 0.00 0.00 0.00 2.85 +0.04 44 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.25 +0.05 43 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 3.66 +0.05 42 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 +0.06 40 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.51 +0.06 38 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.95 +0.06 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.86 +0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.78 +0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.25 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.72 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.19 +0.08 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.66 +0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.61 +0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 +0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 +0.01 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 +0.02 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 +0.02 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.32 +0.02 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 +0.03 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.03 46 0 142 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.02 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 +0.04 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.10 +0.04 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.03 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.04 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.04 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.04 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.99 +0.05 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.05 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.77 +0.04 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.19 +0.06 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.61 +0.06 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.04 +0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.48 +0.06 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.92 +0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.37 +0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.83 +0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.29 +0.07 0 0 0 0
TOTAL PUT 441 10,382 +175
ALL CONTRACTS TOTAL 765,120 20,489,567 +249,192
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED