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 19 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 153 58 95 9,535 5,987 3,548 19
AAC AAC TECH (02018) 2,924 1,709 1,215 35,200 17,262 17,938 42
ACC ANHUI CONCH (00914) 766 316 450 35,726 17,573 18,153 35
AIA AIA (01299) 6,652 3,421 3,231 115,324 54,571 60,753 44
AIR AIR CHINA (00753) 2,112 649 1,463 31,487 12,886 18,601 58
AKS AKESO (09926) 340 171 169 10,576 5,504 5,072 65
ALB BABA (09988) 92,877 55,825 37,052 1,936,625 812,327 1,124,298 131
ALC ALUMINUM CORP OF CHINA (02600) 2,722 1,924 798 55,052 25,538 29,514 61
ALH ALI HEALTH (00241) 1,278 423 855 84,793 36,179 48,614 42
AMC CAM CSI300 (03188) 228 57 171 16,373 6,164 10,209 20
ANA ANTA SPORTS (02020) 6,936 2,774 4,162 171,515 82,637 88,878 42
BCM BANK OF COMM CO LTD (03328) 1,204 20 1,184 20,595 7,954 12,641 24
BEA BANK OF EAST ASIA (00023) 217 167 50 23,672 13,743 9,929 14
BIU BIDU (09888) 24,782 16,092 8,690 850,077 378,300 471,777 63
BLI BILIBILI (09626) 4,674 2,583 2,091 181,065 83,512 97,553 52
BOC BOC HK (HLDGS) LTD (02388) 3,080 945 2,135 49,623 22,996 26,627 24
BOM BEONE MEDICINES (06160) 1,870 1,311 559 20,103 9,929 10,174 44
BUD BUD APAC (01876) 844 268 576 21,613 7,603 14,010 21
BYA BYD (ADJ-A) (01211) 486 417 69 8,315 3,891 4,424 45
BYD BYD COMPANY (01211) 16,331 8,543 7,788 478,639 201,573 277,066 47
BYE BYD ELECTRONIC (00285) 799 338 461 30,790 12,471 18,319 50
CAT CATL (03750) 7,073 2,748 4,325 173,700 60,402 113,298 59
CCC CHINA COMM CONS (01800) 176 0 176 40,173 22,133 18,040 20
CCE CHINA COAL (01898) 1,302 1,136 166 43,317 17,525 25,792 52
CDA CHINA CINDA (01359) 60 60 0 3,503 2,096 1,407 36
CGN CGN POWER (01816) 79 68 11 9,675 4,848 4,827 37
CHQ CHINA HONGQIAO (01378) 3,368 1,556 1,812 23,418 15,163 8,255 56
CHT CHINA MOBILE LTD (00941) 2,478 1,475 1,003 239,909 120,708 119,201 18
CHU CHINA UNICOM LTD (00762) 1,030 420 610 64,233 36,424 27,809 28
CIT CITIC (00267) 1,519 910 609 29,732 14,705 15,027 28
CKH CKH HOLDINGS (00001) 2,947 1,682 1,265 65,586 38,137 27,449 35
CKP CK ASSET (01113) 1,160 474 686 13,874 6,912 6,962 33
CLI CHINA LIFE INSURANCE (02628) 7,053 2,592 4,461 328,654 143,051 185,603 43
CLP CLP HOLDINGS LTD (00002) 705 236 469 15,165 5,683 9,482 16
CMB CM BANK (03968) 5,132 2,855 2,277 180,577 67,188 113,389 30
CNC CNOOC LTD (00883) 35,945 22,563 13,382 403,798 210,821 192,977 77
COG COUNTRY GARDEN (02007) 2 0 2 13,903 5,707 8,196 120
COL CHINA OVERSEAS (00688) 678 229 449 27,621 14,792 12,829 31
COS COSCO SHIP HOLD (01919) 556 369 187 29,699 11,538 18,161 40
CPA CATHAY PACIFIC AIRWAYS (00293) 551 290 261 37,648 15,536 22,112 34
CPC CHINA PETROL & CHEM COR (00386) 12,495 2,782 9,713 263,879 118,899 144,980 43
CPI CPIC (02601) 3,387 1,593 1,794 79,939 35,115 44,824 42
CRC CHINA RAIL CONS (01186) 422 30 392 48,441 36,272 12,169 20
CRG CHINA RAILWAY (00390) 1,248 188 1,060 40,117 18,937 21,180 31
CRL CHINA RES LAND (01109) 893 399 494 60,422 33,824 26,598 35
CRP CHINA RES POWER (00836) 543 244 299 24,129 11,958 12,171 26
CSA CSOP A50 ETF (02822) 205 151 54 5,597 2,879 2,718 18
CSE CHINA SHENHUA (01088) 5,300 2,926 2,374 73,449 33,507 39,942 36
CSP CSPC PHARMA (01093) 2,764 1,318 1,446 108,467 55,712 52,755 54
CTB CITIC BANK (00998) 875 465 410 49,025 24,697 24,328 29
CTC CHINA TELECOM CORP LTD (00728) 734 311 423 56,560 26,839 29,721 27
CTS CITIC SEC (06030) 961 607 354 42,867 20,071 22,796 42
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 168
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 367
GAC GAC GROUP (02238) 227 102 125 6,650 3,393 3,257 35
GAH GEELY AUTO (00175) 3,780 2,074 1,706 55,323 25,547 29,776 46
GHL XINYI GLASS (00868) 99 78 21 10,223 5,510 4,713 37
GJA HAI CAP. ADJ. (02611) 0 0 0 228 88 140 35
GLI GANFENG LITHIUM (01772) 3,751 2,675 1,076 91,004 52,970 38,034 61
GLX GALAXY ENT (00027) 2,706 1,027 1,679 40,886 19,950 20,936 31
GWM GWMOTOR (02333) 1,090 494 596 75,727 31,574 44,153 42
HCF HSCEI ETF (02828) 727 396 331 31,597 13,985 17,612 22
HDO HAIDILAO (06862) 632 313 319 34,825 19,514 15,311 41
HEH POWER ASSETS (00006) 1,302 861 441 10,218 5,176 5,042 26
HES HAIER SMART HOME (06690) 117 62 55 13,444 6,977 6,467 34
HEX HK EXCHANGES & CLEARING (00388) 17,287 7,645 9,642 476,729 236,889 239,840 29
HGN HENGAN INT'L (01044) 876 267 609 8,997 4,727 4,270 24
HKB HSBC HOLDINGS PLC (00005) 25,041 11,425 13,616 440,792 156,712 284,080 39
HKG HONG KONG & CHINA GAS (00003) 691 324 367 28,012 10,226 17,786 24
HLD HENDERSON LAND DEV LTD (00012) 405 144 261 24,472 11,625 12,847 31
HNP HUANENG POWER INT INC (00902) 5,000 4,496 504 50,372 28,808 21,564 38
HOS HUA HONG SEMI (01347) 1,110 612 498 17,631 8,190 9,441 64
HRB HORIZON ROBOTICS (09660) 1,709 1,387 322 34,308 16,506 17,802 71
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 140
INB INNOVENT BIO (01801) 524 202 322 20,616 7,698 12,918 54
JDC JD (09618) 5,982 1,968 4,014 473,648 200,407 273,241 38
JDH JD HEALTH (06618) 714 381 333 26,107 12,090 14,017 44
JXC JIANGXI COPPER (00358) 2,145 666 1,479 42,311 20,785 21,526 56
KDS KINGDEE INT'L (00268) 1,581 774 807 31,497 14,263 17,234 47
KLE KUNLUN ENERGY (00135) 14 14 0 7,677 2,489 5,188 34
KSO KINGSOFT (03888) 423 244 179 28,524 16,195 12,329 47
KST KUAISHOU (01024) 33,019 15,578 17,441 412,179 202,103 210,076 55
LAO LAOPU GOLD (06181) 2,885 576 2,309 41,372 13,159 28,213 61
LAU LI AUTO (02015) 7,550 4,802 2,748 259,925 112,261 147,664 44
LEN LENOVO GROUP (00992) 2,182 1,710 472 218,434 110,372 108,062 32
LNI LI NING (02331) 2,200 1,188 1,012 123,003 64,027 58,976 48
LNK LINK REIT (00823) 1,552 872 680 53,774 29,742 24,032 20
MDG MIDEA GROUP (00300) 1,258 828 430 19,462 8,891 10,571 23
MEN MENGNIU DAIRY (02319) 645 330 315 40,953 18,010 22,943 41
MET MEITUAN DIANPING (03690) 48,971 28,593 20,378 1,412,180 750,174 662,006 59
MGM MGM CHINA (02282) 259 85 174 31,970 24,336 7,634 44
MIU XIAOMI (01810) 105,044 61,990 43,054 1,360,789 759,905 600,884 81
MOL CMOC (03993) 375 150 225 8,519 4,732 3,787 59
MSB MINSHENG BANK (01988) 14 4 10 8,217 4,967 3,250 22
MTR MTR CORPORATION LTD (00066) 1,173 395 778 36,109 16,399 19,710 18
NBM CNBM (03323) 1,453 405 1,048 27,916 13,583 14,333 57
NCL NCI (01336) 307 174 133 17,692 7,847 9,845 42
NFU NONGFU SPRING (09633) 407 210 197 14,451 6,408 8,043 40
NTE NTES (09999) 986 525 461 43,065 18,189 24,876 35
NWD NEW WORLD DEV CO LTD (00017) 919 167 752 54,528 19,002 35,526 55
ORT NEW ORIENTAL (09901) 363 140 223 11,556 5,451 6,105 35
PAI PING AN INSURANCE LTD (02318) 31,222 16,677 14,545 1,042,149 475,091 567,058 39
PEC PETROCHINA CO LTD (00857) 11,100 6,120 4,980 600,823 293,435 307,388 44
PEN XPENG (09868) 8,979 4,932 4,047 321,476 135,222 186,254 69
PHT PA GOODDOCTOR (01833) 296 245 51 26,531 16,707 9,824 51
PIC PICC P&C (02328) 2,220 548 1,672 18,754 7,152 11,602 30
PIN PICC GROUP (01339) 153 115 38 9,585 4,403 5,182 36
POP POP MART (09992) 6,111 3,038 3,073 288,748 136,609 152,139 71
SAN SANDS CHINA LTD (01928) 6,392 3,803 2,589 120,474 55,660 64,814 32
SBO SINO BIOPHARM (01177) 309 100 209 15,932 9,416 6,516 46
SET SENSETIME (00020) 718 632 86 19,238 12,340 6,898 63
SHK SUN HUNG KAI PPT LTD (00016) 538 244 294 27,042 11,173 15,869 35
SHL XINYI SOLAR (00968) 535 70 465 39,295 13,862 25,433 45
SHZ SHENZHOU INTL (02313) 926 196 730 21,846 10,343 11,503 36
SMC SMIC (00981) 5,221 3,534 1,687 85,116 45,283 39,833 52
SNO SUNNY OPT (02382) 1,455 1,009 446 64,605 27,472 37,133 39
SNP SINOPHARM (01099) 273 53 220 12,055 6,129 5,926 32
SUN SUNAC (01918) 174 20 154 18,480 11,586 6,894 68
SWA SWIRE PACIFIC LTD 'A' (00019) 349 224 125 6,998 3,893 3,105 31
TCH TENCENT HOLDINGS LTD (00700) 315,141 207,006 108,135 2,066,235 1,167,155 899,080 41
TIC TECHTRONIC IND (00669) 3,063 2,095 968 27,435 18,087 9,348 36
TRF TRACKER FUND OF HK (02800) 3,036 783 2,253 57,922 26,237 31,685 22
TRP TRIP.COM (09961) 2,676 1,533 1,143 123,751 47,699 76,052 32
VNK CHINA VANKE (02202) 3,793 285 3,508 98,166 21,642 76,524 33
WEB WB (09898) 16 0 16 1,651 225 1,426 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 37
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 37
WHG WH GROUP (00288) 117 95 22 5,173 2,824 2,349 36
WHL THE WHARF (HLDGS) LTD (00004) 5 0 5 1,250 779 471 32
WWC WANT WANT CHINA (00151) 92 1 91 3,751 1,506 2,245 27
WXA WUXI APPTEC (02359) 280 223 57 14,774 4,926 9,848 50
WXB WUXI BIO (02269) 5,437 2,742 2,695 199,007 93,470 105,537 56
XAB ABC ($0.001) (01288) 316 178 138 36,055 15,397 20,658 24
XBC BANK OF CHINA ($0.001) (03988) 51,994 6,849 45,145 822,301 407,914 414,387 19
XCC CCB ($0.001) (00939) 9,467 3,426 6,041 605,142 209,040 396,102 21
XIC ICBC ($0.001) (01398) 4,140 2,218 1,922 506,145 225,158 280,987 22
XPB PSBC ($0.001) (01658) 15 0 15 9,183 4,186 4,997 22
XTW CHINA TOWER ($0.001) (00788) 1,355 570 785 51,889 31,781 20,108 24
YZC YANKUANG ENERGY (01171) 3,723 2,574 1,149 56,390 26,878 29,512 53
ZAO ZA ONLINE (06060) 1,477 1,134 343 33,536 19,439 14,097 68
ZJG ZIJIN GOLD INTL (02259) 3,927 2,049 1,878 24,383 11,830 12,553 63
ZJM ZIJIN MINING GROUP (02899) 16,104 5,827 10,277 152,783 52,935 99,848 50
ZSH ZHONGSHENG HLDG (00881) 984 302 682 20,088 9,364 10,724 61
TOTAL 1,066,540 587,491 479,049 20,718,069 9,846,785 10,871,284
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 29JUN26 700.00 24,345 0.71 29 4.10 2.35 16,643 -2.99 -80.81
P XBC 30MAR26 4.40 20,665 0.003 20 0.010 0.005 20,465 -0.002 -40.000
C TCH 29JUN26 680.00 18,214 1.15 29 3.40 2.95 14,337 -3.85 -77.00
P XBC 29APR26 4.40 11,410 0.046 17 0.045 0.042 12,014 -0.001 -2.128
P XBC 29APR26 4.50 10,470 0.082 16 0.066 0.060 12,071 0.000 0.000
C TCH 29JUN26 670.00 9,597 1.42 29 3.60 3.50 7,345 -4.35 -75.39
C TCH 20MAR26 530.00 9,082 0.44 44 6.00 0.38 2,076 -24.27 -98.22
P TCH 30MAR26 520.00 7,906 14.25 29 15.00 7.87 14,020 +10.85 +319.12
C TCH 30MAR26 530.00 7,812 4.73 30 10.74 4.50 11,197 -22.92 -82.89
C TCH 30MAR26 550.00 7,512 1.61 32 4.97 1.68 13,611 -14.09 -89.75
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P WEB 30MAR26 70.00 0 2.84 24 0.00 0.00 0 +2.82 +14,100.00
P WEB 30MAR26 67.50 0 1.17 25 0.00 0.00 30 +1.16 +11,600.00
C TCH 29SEP26 940.00 0 0.96 38 0.00 0.00 0 +0.95 +9,500.00
C TCH 29SEP26 950.00 0 0.91 38 0.00 0.00 47 +0.90 +9,000.00
C TCH 29SEP26 960.00 0 0.86 38 0.00 0.00 0 +0.85 +8,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 20MAR26 550.00 1,717 0.01 47 1.00 0.09 2,776 -11.38 -99.91
C TCH 20MAR26 560.00 631 0.01 58 0.37 0.05 2,215 -7.68 -99.87
C TCH 20MAR26 570.00 1,278 0.01 68 0.50 0.01 30,974 -4.89 -99.80
C TCH 20MAR26 580.00 184 0.01 79 0.90 0.02 11,211 -3.29 -99.70
C TCH 27MAR26 600.00 62 0.01 34 0.50 0.15 384 -2.64 -99.62
* 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$ 16.13
30MAR26 8.00 C 0.00 0.00 0.00 8.16 -0.19 191 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.91 -0.19 184 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.66 -0.18 176 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.41 -0.19 169 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.16 -0.18 161 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.92 -0.17 163 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.66 -0.19 148 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.41 -0.19 141 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.17 -0.17 143 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.66 -0.18 122 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.16 -0.19 110 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.66 -0.19 98 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.16 -0.18 87 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.66 -0.19 77 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.16 -0.19 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.64 -0.20 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.64 -0.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.14 -0.20 0 0 10 0
30MAR26 15.50 C 0.71 0.71 0.71 0.67 -0.19 19 3 79 -3
30MAR26 16.00 C 0.31 0.31 0.29 0.28 -0.16 18 2 57 +2
30MAR26 16.50 C 0.10 0.12 0.08 0.08 -0.08 18 11 300 +9
30MAR26 17.00 C 0.02 0.02 0.02 0.02 -0.02 20 5 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 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
29APR26 9.75 C 0.00 0.00 0.00 6.42 -0.18 67 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.17 -0.18 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.68 -0.17 62 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.18 -0.18 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.68 -0.17 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.18 -0.18 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.69 -0.18 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.19 -0.18 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.67 -0.20 19 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.17 -0.20 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.68 -0.20 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.22 -0.19 17 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.80 -0.17 17 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.46 -0.15 17 0 0 0
29APR26 16.50 C 0.27 0.27 0.24 0.24 -0.10 17 2 1,311 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 -0.06 17 0 230 0
29APR26 17.50 C 0.06 0.06 0.06 0.05 -0.03 18 20 794 +1
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 16 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.43 -0.18 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.19 -0.17 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.69 -0.18 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.20 -0.17 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.70 -0.17 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.21 -0.16 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.71 -0.18 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.21 -0.18 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.70 -0.20 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.21 -0.20 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.74 -0.19 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.30 -0.17 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.91 -0.15 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.60 -0.11 17 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.35 -0.09 16 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.20 -0.07 17 0 0 0
28MAY26 17.50 C 0.12 0.12 0.12 0.11 -0.03 17 15 15 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.19 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.93 -0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.69 -0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.20 -0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.70 -0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.71 -0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.21 -0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.72 -0.18 15 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.21 -0.19 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.73 -0.18 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.25 -0.20 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.79 -0.19 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 -0.17 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.99 -0.16 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.66 -0.13 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.44 -0.10 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 -0.07 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.05 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.03 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.47 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.22 -0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.24 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.77 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 -0.14 16 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.40 -0.19 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 -0.18 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.58 -0.16 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.15 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 -0.16 15 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 -0.10 15 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.10 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.08 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.06 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.04 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.03 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.50 -0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.25 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.76 -0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.27 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.79 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.30 -0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.83 -0.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 -0.17 12 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.89 -0.17 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 -0.20 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 -0.19 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 -0.19 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 -0.17 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 -0.16 16 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.14 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.12 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.13 16 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.09 16 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.08 16 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.06 16 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.05 16 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.04 16 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.50 -0.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.25 -0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.76 -0.17 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.27 -0.17 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.79 -0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.31 -0.16 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.84 -0.16 12 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.38 -0.15 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.93 -0.16 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 -0.17 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.19 -0.16 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.85 -0.14 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.12 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 -0.10 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 -0.06 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.06 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
TOTAL CALL 58 5,987 +24
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 171 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 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 69 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 50 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 15.00 P 0.02 0.02 0.02 0.01 0.00 23 46 232 -16
30MAR26 15.50 P 0.03 0.04 0.03 0.03 +0.01 19 31 634 +30
30MAR26 16.00 P 0.00 0.00 0.00 0.16 +0.07 20 0 508 0
30MAR26 16.50 P 0.44 0.45 0.44 0.44 +0.14 18 9 107 -9
30MAR26 17.00 P 0.00 0.00 0.00 0.88 +0.19 20 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.37 +0.20 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.87 +0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.87 +0.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.37 +0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.87 +0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.87 +0.20 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.87 +0.20 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.87 +0.20 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.87 +0.20 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 36 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 22 0
29APR26 15.50 P 0.00 0.00 0.00 0.13 +0.03 17 0 45 0
29APR26 16.00 P 0.30 0.30 0.30 0.31 +0.08 18 1 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.59 +0.13 18 0 43 0
29APR26 17.00 P 0.00 0.00 0.00 0.94 +0.15 17 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.38 +0.17 16 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.87 +0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.87 +0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.37 +0.20 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.87 +0.20 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.87 +0.20 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.87 +0.20 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.87 +0.20 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.87 +0.20 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.22 +0.06 17 0 15 0
28MAY26 16.00 P 0.40 0.40 0.40 0.40 +0.09 17 1 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.68 +0.13 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.04 +0.18 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.42 +0.17 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.88 +0.19 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.87 +0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.37 +0.20 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.87 +0.20 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.87 +0.20 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.87 +0.20 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.87 +0.20 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.87 +0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 +0.03 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 +0.05 16 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 +0.09 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 +0.12 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.04 +0.13 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.44 +0.16 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.89 +0.18 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.87 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.37 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.87 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.87 +0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.87 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.87 +0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.02 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 +0.03 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.05 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 +0.07 16 0 23 0
29SEP26 16.50 P 0.91 0.91 0.91 0.86 +0.07 16 7 11 +7
29SEP26 17.00 P 0.00 0.00 0.00 1.17 +0.08 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 +0.13 15 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 +0.15 15 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.18 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.37 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.87 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.87 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.87 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.87 +0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 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 16 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 0.00 16 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 0.00 16 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.01 16 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.02 16 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.02 16 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 +0.03 16 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.16 +0.05 16 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.48 +0.08 16 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 +0.10 16 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 +0.12 16 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 +0.14 16 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.06 +0.15 16 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.58 +0.13 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 +0.13 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 +0.16 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 +0.16 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.87 +0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.87 +0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.87 +0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 +0.04 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 +0.05 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 +0.07 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 +0.11 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.08 +0.09 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 +0.09 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 +0.08 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.00 +0.14 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 +0.15 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.76 +0.16 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.23 +0.14 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.66 +0.14 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.10 +0.15 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.01 +0.15 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.95 +0.15 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.91 +0.12 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.87 +0.16 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.87 +0.20 0 0 0 0
TOTAL PUT 95 3,548 +12
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$ 34.30
30MAR26 20.00 C 0.00 0.00 0.00 14.32 +0.88 112 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.32 +0.86 101 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.32 +0.88 90 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.32 +0.88 79 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.32 +0.88 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.32 +0.89 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.32 +0.88 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.32 +0.83 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.32 +0.85 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.33 +0.81 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.36 +0.75 43 0 125 0
30MAR26 31.00 C 0.00 0.00 0.00 3.42 +0.64 42 0 185 0
30MAR26 32.00 C 1.97 1.97 1.97 2.55 +0.53 42 12 121 +5
30MAR26 33.00 C 1.17 1.88 1.17 1.79 +0.31 42 30 176 +30
30MAR26 34.00 C 0.92 1.18 0.86 1.14 +0.14 40 204 410 -55
30MAR26 35.00 C 0.59 0.80 0.47 0.74 +0.10 43 185 322 +55
30MAR26 36.00 C 0.36 0.56 0.35 0.42 +0.05 43 164 430 -79
30MAR26 37.00 C 0.20 0.35 0.20 0.22 -0.01 43 62 410 +21
30MAR26 38.00 C 0.10 0.14 0.10 0.11 -0.02 43 3 636 -2
30MAR26 39.00 C 0.10 0.10 0.10 0.05 -0.02 43 24 356 -20
30MAR26 40.00 C 0.05 0.05 0.05 0.02 -0.02 42 1 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 134 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 165 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 11.32 +0.75 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.33 +0.77 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.38 +0.79 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.42 +0.76 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.45 +0.70 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.51 +0.76 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.63 +0.72 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.78 +0.65 41 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.00 +0.59 41 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 3.30 +0.46 42 0 258 0
29APR26 33.00 C 2.17 2.56 1.98 2.63 +0.37 41 90 168 -3
29APR26 34.00 C 1.93 2.08 1.90 2.07 +0.28 40 150 220 +15
29APR26 35.00 C 1.48 1.60 1.48 1.61 +0.22 40 114 124 -6
29APR26 36.00 C 1.18 1.26 1.13 1.24 +0.17 41 47 196 0
29APR26 37.00 C 0.85 0.85 0.85 0.94 +0.13 41 2 172 0
29APR26 38.00 C 0.56 0.71 0.56 0.70 +0.10 41 26 186 +8
29APR26 39.00 C 0.40 0.52 0.40 0.52 +0.08 41 22 227 -6
29APR26 40.00 C 0.00 0.00 0.00 0.39 +0.07 42 0 236 0
29APR26 41.00 C 0.00 0.00 0.00 0.28 +0.05 42 0 208 0
29APR26 42.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 69 0
29APR26 45.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 0.00 42 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 0.00 42 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 11.43 +0.80 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.41 +0.73 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.53 +0.77 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.62 +0.77 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.55 +0.58 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.73 +0.58 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.78 +0.52 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.19 +0.66 42 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.48 +0.61 42 0 90 0
28MAY26 32.00 C 3.14 3.14 3.14 3.94 +0.57 44 1 249 +1
28MAY26 33.00 C 2.53 3.12 2.53 3.16 +0.35 41 31 299 +31
28MAY26 34.00 C 2.08 2.50 2.08 2.64 +0.29 41 30 495 +15
28MAY26 35.00 C 0.00 0.00 0.00 2.19 +0.26 41 0 171 0
28MAY26 36.00 C 1.69 1.71 1.65 1.80 +0.23 41 37 144 +31
28MAY26 37.00 C 1.58 1.58 1.42 1.47 +0.20 41 30 195 +15
28MAY26 38.00 C 1.08 1.28 1.08 1.19 +0.16 41 75 131 +1
28MAY26 39.00 C 0.88 0.89 0.88 0.97 +0.15 42 45 66 0
28MAY26 40.00 C 0.66 0.85 0.66 0.79 +0.15 42 95 135 -33
28MAY26 41.00 C 0.00 0.00 0.00 0.63 +0.12 42 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.50 +0.11 42 0 111 0
28MAY26 43.00 C 0.00 0.00 0.00 0.39 +0.09 42 0 49 0
28MAY26 44.00 C 0.31 0.31 0.31 0.30 +0.06 42 30 75 +30
28MAY26 45.00 C 0.00 0.00 0.00 0.24 +0.06 42 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 11.49 +0.79 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 10.53 +0.70 44 0 0 0
29JUN26 25.00 C 9.67 9.67 9.61 9.53 +0.59 39 25 25 +25
29JUN26 26.00 C 0.00 0.00 0.00 8.62 +0.55 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.72 +0.56 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.90 +0.46 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.11 +0.57 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.42 +0.55 41 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.81 +0.55 42 0 191 0
29JUN26 32.00 C 0.00 0.00 0.00 4.30 +0.52 43 0 183 0
29JUN26 33.00 C 0.00 0.00 0.00 3.54 +0.28 40 0 169 0
29JUN26 34.00 C 2.71 3.08 2.71 3.13 +0.34 42 60 392 +25
29JUN26 35.00 C 2.55 2.80 2.55 2.65 +0.25 41 49 239 +24
29JUN26 36.00 C 1.90 1.90 1.90 2.28 +0.24 41 15 971 +15
29JUN26 37.00 C 1.71 2.03 1.71 1.93 +0.20 41 32 159 +3
29JUN26 38.00 C 1.54 1.54 1.54 1.64 +0.19 41 1 132 0
29JUN26 39.00 C 0.00 0.00 0.00 1.42 +0.20 42 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 1.21 +0.19 42 0 137 0
29JUN26 41.00 C 0.00 0.00 0.00 1.01 +0.16 42 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 0.84 +0.14 42 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.70 +0.12 42 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.57 +0.11 42 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.47 +0.08 42 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.39 +0.07 42 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 +0.06 42 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.26 +0.05 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 +0.04 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 42 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 11.70 +0.63 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.86 +0.60 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.03 +0.56 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.28 +0.57 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.61 +0.54 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.81 +0.42 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.27 +0.51 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.64 +0.46 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.05 +0.45 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.50 +0.45 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.00 +0.39 44 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 4.50 +0.33 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.07 +0.30 43 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.70 +0.30 44 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 3.38 +0.31 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.06 +0.29 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.67 +0.17 43 0 54 0
29SEP26 40.00 C 0.00 0.00 0.00 2.48 +0.26 44 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.15 +0.15 43 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.94 +0.20 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.73 +0.19 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.54 +0.15 43 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.38 +0.15 43 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.27 +0.18 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.12 +0.14 44 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.98 +0.11 43 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.87 +0.10 43 0 4 0
29SEP26 50.00 C 0.90 0.90 0.68 0.79 +0.08 44 2 34 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.59 +0.07 44 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 +0.05 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 +0.03 43 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 +0.03 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 +0.02 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 76 0
29SEP26 67.50 C 0.15 0.15 0.15 0.10 +0.01 44 15 50 +15
29SEP26 70.00 C 0.00 0.00 0.00 0.07 0.00 43 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 12.33 +0.68 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.43 +0.53 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.68 +0.52 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.08 +0.55 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.30 +0.43 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.65 +0.49 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.16 +0.52 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.57 +0.49 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.02 +0.47 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.50 +0.45 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.01 +0.42 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.62 +0.45 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.14 +0.37 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.74 +0.34 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.38 +0.32 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.05 +0.31 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.69 +0.24 43 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.46 +0.27 44 0 13 0
30DEC26 41.00 C 0.00 0.00 0.00 3.20 +0.28 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.95 +0.36 44 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 2.73 +0.34 44 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.53 +0.33 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.34 +0.34 44 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.14 +0.30 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.97 +0.27 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 +0.27 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.62 +0.17 44 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 12.84 +0.67 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.11 +0.65 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.41 +0.64 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.74 +0.63 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.10 +0.61 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.48 +0.59 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.90 +0.57 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.35 +0.55 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.83 +0.47 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.33 +0.45 44 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.87 +0.44 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.47 +0.45 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.92 +0.34 43 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.62 +0.41 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.14 +0.23 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.90 +0.32 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.52 +0.25 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.31 +0.31 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.04 +0.31 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.78 +0.28 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.53 +0.29 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.26 +0.23 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.05 +0.22 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.86 +0.22 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 +0.22 44 0 0 0
TOTAL CALL 1,709 17,262 +163
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 104 0
30MAR26 29.00 P 0.10 0.10 0.10 0.01 -0.07 43 2 168 -2
30MAR26 30.00 P 0.10 0.10 0.10 0.04 -0.13 44 1 172 -1
30MAR26 31.00 P 0.37 0.38 0.16 0.10 -0.23 43 76 419 +1
30MAR26 32.00 P 0.61 0.61 0.28 0.23 -0.36 42 56 286 -20
30MAR26 33.00 P 0.98 1.13 0.52 0.48 -0.50 43 96 480 +45
30MAR26 34.00 P 1.53 1.59 0.90 0.88 -0.62 43 136 810 +15
30MAR26 35.00 P 1.68 1.68 1.56 1.44 -0.71 44 16 308 +14
30MAR26 36.00 P 2.70 2.70 2.70 2.15 -0.78 46 1 202 -1
30MAR26 37.00 P 0.00 0.00 0.00 2.89 -0.89 42 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 3.78 -0.90 42 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.73 -0.89 42 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 5.71 -0.87 44 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 6.73 -0.85 55 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 7.70 -0.88 0 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 8.77 -0.82 75 0 25 0
30MAR26 44.00 P 0.00 0.00 0.00 9.77 -0.82 82 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.77 -0.84 88 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 11.75 -0.84 89 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 12.83 -0.77 109 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.83 -0.77 114 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.83 -0.77 120 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.74 -0.87 107 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.33 -0.77 138 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.83 -0.78 150 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.33 -0.78 161 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.83 -0.78 171 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.33 -0.83 181 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.83 -0.78 190 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.33 -0.78 199 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.83 -0.83 208 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.33 -0.77 217 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.83 -0.77 225 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.35 -0.82 236 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29APR26 24.00 P 0.06 0.07 0.06 0.01 -0.01 44 7 26 +7
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 51 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.07 42 0 151 0
29APR26 28.00 P 0.00 0.00 0.00 0.14 -0.11 42 0 53 0
29APR26 29.00 P 0.48 0.48 0.48 0.25 -0.16 42 15 41 -1
29APR26 30.00 P 0.00 0.00 0.00 0.41 -0.23 42 0 92 0
29APR26 31.00 P 0.97 0.98 0.65 0.64 -0.30 42 67 212 +38
29APR26 32.00 P 0.93 1.07 0.93 0.94 -0.33 42 51 131 +16
29APR26 33.00 P 0.00 0.00 0.00 1.32 -0.37 43 0 387 0
29APR26 34.00 P 1.85 1.85 1.75 1.78 -0.44 43 30 369 0
29APR26 35.00 P 2.18 2.44 2.18 2.31 -0.51 42 95 302 +30
29APR26 36.00 P 3.20 3.20 2.88 2.94 -0.70 43 18 192 -2
29APR26 37.00 P 0.00 0.00 0.00 3.58 -0.70 42 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 4.33 -0.75 42 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 5.14 -0.78 42 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 6.08 -0.76 45 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 6.94 -0.81 44 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 7.85 -0.78 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 8.86 -0.75 48 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 9.80 -0.79 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.81 -0.80 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.89 -0.73 60 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.92 -0.73 65 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.92 -0.73 68 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.92 -0.73 71 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 25 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 45 0
28MAY26 26.00 P 0.00 0.00 0.00 0.18 -0.07 42 0 91 0
28MAY26 27.00 P 0.41 0.41 0.41 0.28 -0.11 42 30 93 +29
28MAY26 28.00 P 0.64 0.64 0.49 0.43 -0.14 42 75 120 +75
28MAY26 29.00 P 0.69 0.77 0.69 0.63 -0.18 42 75 158 +20
28MAY26 30.00 P 1.03 1.03 0.91 0.88 -0.23 42 75 184 +45
28MAY26 31.00 P 1.33 1.33 1.20 1.19 -0.26 42 60 172 +16
28MAY26 32.00 P 1.72 1.72 1.69 1.57 -0.26 43 30 265 -15
28MAY26 33.00 P 2.15 2.15 2.15 2.01 -0.28 43 30 265 0
28MAY26 34.00 P 0.00 0.00 0.00 2.51 -0.31 43 0 253 0
28MAY26 35.00 P 2.96 2.96 2.96 3.07 -0.34 43 15 181 +15
28MAY26 36.00 P 3.58 3.58 3.57 3.69 -0.40 43 27 72 -15
28MAY26 37.00 P 0.00 0.00 0.00 4.30 -0.57 42 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 5.16 -0.48 45 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 5.96 -0.46 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.65 -0.61 43 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 7.50 -0.60 44 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 8.50 -0.51 47 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 9.31 -0.58 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.20 -0.61 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.17 -0.59 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.13 -0.58 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.07 -0.60 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.06 -0.59 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.08 42 0 0 0
29JUN26 26.00 P 0.49 0.49 0.49 0.36 -0.11 42 20 50 +20
29JUN26 27.00 P 0.76 0.76 0.76 0.52 -0.14 42 15 76 0
29JUN26 28.00 P 0.88 0.88 0.88 0.72 -0.18 42 15 75 +15
29JUN26 29.00 P 0.00 0.00 0.00 0.97 -0.21 42 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 1.27 -0.25 42 0 139 0
29JUN26 31.00 P 0.00 0.00 0.00 1.62 -0.26 43 0 187 0
29JUN26 32.00 P 0.00 0.00 0.00 2.04 -0.26 43 0 272 0
29JUN26 33.00 P 2.65 2.65 2.65 2.50 -0.28 43 15 480 -15
29JUN26 34.00 P 0.00 0.00 0.00 3.00 -0.32 43 0 284 0
29JUN26 35.00 P 3.66 3.66 3.66 3.56 -0.36 43 5 284 0
29JUN26 36.00 P 4.31 4.31 4.31 4.20 -0.36 43 15 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 4.75 -0.53 42 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 5.63 -0.44 44 0 188 0
29JUN26 39.00 P 0.00 0.00 0.00 6.38 -0.49 45 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 7.17 -0.48 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.87 -0.62 44 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 8.85 -0.52 46 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 9.70 -0.54 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 10.64 -0.42 48 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.46 -0.52 47 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.26 -0.64 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 13.20 -0.63 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.18 -0.64 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 15.16 -0.62 48 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 16.05 -0.69 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.76 -0.39 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.04 -0.57 55 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 23.57 -0.54 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.87 -0.76 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.55 -0.61 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.04 -0.59 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.51 -0.62 74 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.02 -0.64 78 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.51 -0.62 81 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.11 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.12 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.15 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.98 -0.21 43 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.28 -0.20 44 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.57 -0.22 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.92 -0.23 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.29 -0.25 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.73 -0.24 44 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.18 -0.25 44 0 432 0
29SEP26 33.00 P 3.75 3.75 3.75 3.64 -0.30 44 10 472 0
29SEP26 34.00 P 0.00 0.00 0.00 4.13 -0.36 44 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 4.72 -0.37 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.28 -0.44 43 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 5.92 -0.47 43 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 6.66 -0.48 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 7.43 -0.44 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.17 -0.44 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 8.92 -0.47 45 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 9.64 -0.54 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 10.43 -0.62 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.32 -0.50 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.29 -0.36 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.09 -0.44 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.02 -0.46 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.79 -0.58 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.80 -0.47 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.65 -0.54 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.97 -0.53 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.26 -0.61 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.65 -0.65 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.08 -0.65 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.64 -0.54 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.08 -0.55 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.52 -0.61 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.02 -0.64 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.11 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.11 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.15 44 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.61 -0.13 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 -0.16 44 0 34 0
30DEC26 28.00 P 2.49 2.49 2.49 2.23 -0.18 44 15 50 +4
30DEC26 29.00 P 0.00 0.00 0.00 2.60 -0.21 44 0 18 0
30DEC26 30.00 P 0.00 0.00 0.00 3.00 -0.23 44 0 47 0
30DEC26 31.00 P 3.48 3.48 3.48 3.43 -0.25 44 10 99 0
30DEC26 32.00 P 0.00 0.00 0.00 3.89 -0.28 43 0 85 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 -0.24 44 0 38 0
30DEC26 34.00 P 5.15 5.15 5.15 5.04 -0.21 44 4 30 -4
30DEC26 35.00 P 0.00 0.00 0.00 5.56 -0.29 44 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.25 -0.22 45 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 -0.23 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.47 -0.39 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 8.19 -0.36 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.88 -0.46 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 9.56 -0.47 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.31 -0.49 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.15 -0.43 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.93 -0.45 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.77 -0.43 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.49 -0.54 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.44 -0.44 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.24 -0.57 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.18 -0.43 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.18 -0.14 44 0 4 0
30MAR27 24.00 P 1.57 1.57 1.57 1.43 -0.17 44 3 3 +3
30MAR27 25.00 P 0.00 0.00 0.00 1.73 -0.14 44 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.04 -0.18 44 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 2.38 -0.18 44 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 2.75 -0.17 44 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 3.20 -0.13 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.56 -0.26 43 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 4.01 -0.24 43 0 17 0
30MAR27 32.00 P 4.55 4.55 4.55 4.50 -0.26 43 4 23 +4
30MAR27 33.00 P 0.00 0.00 0.00 5.01 -0.32 43 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.63 -0.24 44 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.18 -0.29 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 6.82 -0.27 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.43 -0.30 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.03 -0.45 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.71 -0.42 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.41 -0.49 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.14 -0.51 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.88 -0.52 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.69 -0.49 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.40 -0.56 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.19 -0.56 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.98 -0.58 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.86 -0.52 44 0 0 0
TOTAL PUT 1,215 17,938 +336
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$ 22.28
30MAR26 14.50 C 0.00 0.00 0.00 7.85 -0.63 136 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.35 -0.53 127 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.85 -0.63 118 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.36 -0.62 112 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.81 -0.59 82 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.36 -0.62 94 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.86 -0.58 86 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.29 -0.69 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 3.80 -0.60 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.30 -0.60 40 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 2.80 -0.60 33 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.32 -0.59 36 0 33 0
30MAR26 21.00 C 1.60 1.60 1.60 1.40 -0.63 34 15 30 +15
30MAR26 22.00 C 0.95 0.95 0.91 0.70 -0.50 35 30 112 +15
30MAR26 23.00 C 0.45 0.48 0.33 0.30 -0.30 37 115 364 +115
30MAR26 24.00 C 0.19 0.19 0.12 0.10 -0.15 37 13 350 0
30MAR26 25.00 C 0.06 0.06 0.06 0.03 -0.06 39 18 1,937 -18
30MAR26 26.00 C 0.03 0.03 0.03 0.01 -0.02 41 40 3,395 -40
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 660 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.90 -0.53 54 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 5.43 -0.55 54 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.94 -0.55 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.46 -0.54 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.90 -0.61 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.44 -0.54 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.01 -0.53 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.59 -0.51 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.83 -0.54 35 0 30 0
29APR26 22.00 C 1.30 1.30 1.28 1.28 -0.37 37 45 385 +45
29APR26 23.00 C 0.00 0.00 0.00 0.81 -0.30 36 0 573 0
29APR26 24.00 C 0.60 0.60 0.60 0.50 -0.20 36 25 156 0
29APR26 25.00 C 0.00 0.00 0.00 0.29 -0.13 36 0 366 0
29APR26 26.00 C 0.00 0.00 0.00 0.16 -0.08 37 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.98 -0.49 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.50 -0.48 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.02 -0.48 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.55 -0.47 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.03 -0.53 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.60 -0.50 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.19 -0.53 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.81 -0.50 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.10 -0.49 34 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 1.53 -0.41 34 0 75 0
28MAY26 23.00 C 1.26 1.26 1.26 1.09 -0.34 34 15 505 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.77 -0.26 35 0 735 0
28MAY26 25.00 C 0.00 0.00 0.00 0.51 -0.20 35 0 523 0
28MAY26 26.00 C 0.00 0.00 0.00 0.33 -0.14 35 0 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.20 -0.11 34 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.97 -0.58 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.46 -0.50 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.97 -0.51 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.49 -0.49 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.00 -0.49 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.52 -0.49 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.05 -0.48 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.60 -0.46 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.07 -0.54 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.65 -0.52 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.25 -0.49 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.87 -0.49 34 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.28 -0.44 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.71 -0.37 36 0 128 0
29JUN26 23.00 C 0.00 0.00 0.00 1.25 -0.30 35 0 135 0
29JUN26 24.00 C 0.00 0.00 0.00 0.89 -0.25 35 0 1,166 0
29JUN26 25.00 C 0.00 0.00 0.00 0.62 -0.19 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.43 -0.14 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 -0.11 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.04 -0.48 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.59 -0.46 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.15 -0.45 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.72 -0.45 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.24 -0.52 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.87 -0.49 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.51 -0.47 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.19 -0.45 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.60 -0.41 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.10 -0.37 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.69 -0.37 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.34 -0.33 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 -0.28 34 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.83 -0.24 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.65 -0.19 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 -0.16 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.12 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 -0.09 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 -0.08 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.12 -0.45 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.69 -0.44 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.28 -0.43 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.90 -0.41 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.53 -0.40 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.09 -0.49 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.77 -0.46 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.47 -0.45 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.93 -0.42 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.46 -0.44 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.05 -0.42 32 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.70 -0.40 32 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.41 -0.36 32 0 110 0
30DEC26 26.00 C 0.00 0.00 0.00 1.16 -0.33 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.94 -0.30 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.77 -0.25 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.64 -0.21 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.51 -0.19 32 0 29 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 -0.14 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.13 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.11 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.10 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.08 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 -0.07 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.27 -0.54 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.88 -0.52 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.51 -0.51 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.14 -0.51 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.81 -0.49 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.50 -0.47 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.13 -0.53 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.84 -0.53 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.33 -0.38 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.87 -0.36 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.46 -0.43 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.18 -0.31 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.86 -0.28 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.53 -0.31 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.30 -0.26 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.09 -0.25 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.93 -0.20 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.78 -0.19 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.66 -0.13 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 -0.13 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 -0.10 32 0 20 0
TOTAL CALL 316 17,573 +147
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 134 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 +0.06 36 0 567 0
30MAR26 22.00 P 0.37 0.40 0.37 0.41 +0.15 35 146 500 +22
30MAR26 23.00 P 0.79 0.97 0.79 1.03 +0.36 39 62 865 +47
30MAR26 24.00 P 0.00 0.00 0.00 1.85 +0.52 42 0 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.73 +0.54 36 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.72 +0.59 0 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.72 +0.60 0 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.72 +0.60 0 0 0 -8
30MAR26 29.00 P 0.00 0.00 0.00 6.72 +0.60 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.72 +0.60 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.72 +0.60 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.72 +0.60 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.72 +0.60 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.72 +0.60 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.72 +0.60 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.72 +0.60 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 5 0
29APR26 19.50 P 0.00 0.00 0.00 0.18 +0.07 37 0 39 0
29APR26 20.00 P 0.25 0.25 0.25 0.26 +0.09 36 10 647 0
29APR26 21.00 P 0.44 0.51 0.44 0.51 +0.15 36 145 769 +101
29APR26 22.00 P 0.88 0.88 0.88 0.90 +0.24 35 1 822 +1
29APR26 23.00 P 1.40 1.40 1.40 1.45 +0.35 35 15 501 +15
29APR26 24.00 P 0.00 0.00 0.00 2.18 +0.45 37 0 172 0
29APR26 25.00 P 0.00 0.00 0.00 2.94 +0.48 36 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.82 +0.53 36 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.76 +0.48 36 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.73 +0.52 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.72 +0.54 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.72 +0.54 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.72 +0.60 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.72 +0.60 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.72 +0.60 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.72 +0.60 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.72 +0.60 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.72 +0.60 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 22 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.23 +0.06 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.33 +0.09 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.44 +0.11 35 0 266 0
28MAY26 21.00 P 0.00 0.00 0.00 0.76 +0.19 35 0 108 0
28MAY26 22.00 P 0.00 0.00 0.00 1.19 +0.26 35 0 205 0
28MAY26 23.00 P 1.62 1.70 1.62 1.74 +0.33 35 30 337 +30
28MAY26 24.00 P 0.00 0.00 0.00 2.40 +0.40 35 0 716 0
28MAY26 25.00 P 0.00 0.00 0.00 3.12 +0.42 34 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.94 +0.46 34 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.82 +0.39 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.73 +0.41 30 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.73 +0.49 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.72 +0.52 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.72 +0.55 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.72 +0.55 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.72 +0.55 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.72 +0.55 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.72 +0.55 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.72 +0.55 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 +0.05 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 +0.07 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.38 +0.08 34 0 71 0
29JUN26 19.00 P 0.45 0.45 0.45 0.51 +0.12 34 1 80 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.65 +0.14 34 0 60 0
29JUN26 20.00 P 0.71 0.74 0.69 0.80 +0.15 34 40 110 +30
29JUN26 21.00 P 0.00 0.00 0.00 1.21 +0.21 34 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 1.71 +0.27 33 0 86 0
29JUN26 23.00 P 0.00 0.00 0.00 2.30 +0.33 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.98 +0.38 32 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 3.84 +0.44 35 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.54 +0.36 30 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.40 +0.37 27 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 6.30 +0.38 19 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 7.26 +0.44 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 8.18 +0.47 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 9.16 +0.46 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.13 +0.47 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.11 +0.53 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.09 +0.48 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.07 +0.48 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.06 +0.49 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.04 33 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 +0.07 34 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.08 33 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.09 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.72 +0.10 33 0 35 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 +0.15 34 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 +0.16 34 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.27 +0.20 34 0 187 0
29SEP26 21.00 P 0.00 0.00 0.00 1.72 +0.25 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.25 +0.30 34 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 2.84 +0.34 34 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.50 +0.37 34 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.21 +0.31 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.97 +0.36 33 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.80 +0.39 33 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.65 +0.42 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.53 +0.43 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.42 +0.39 31 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 9.34 +0.50 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.27 +0.55 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.21 +0.56 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.16 +0.55 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.12 +0.53 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.09 +0.52 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 +0.06 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 +0.06 32 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 +0.09 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.08 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.96 +0.11 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.13 +0.12 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 +0.15 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.52 +0.16 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 1.98 +0.19 32 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.51 +0.20 32 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.08 +0.12 32 0 117 0
30DEC26 24.00 P 0.00 0.00 0.00 3.78 +0.32 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.49 +0.34 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.25 +0.39 33 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.04 +0.41 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.88 +0.36 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.73 +0.42 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.60 +0.44 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.49 +0.40 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.40 +0.41 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.32 +0.52 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.25 +0.52 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.12 +0.48 0 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 14.15 +0.57 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.60 +0.06 31 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.09 31 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 +0.09 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 +0.14 32 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 +0.16 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 +0.14 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 +0.21 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 +0.21 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 +0.27 32 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.77 +0.28 31 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.37 +0.32 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.99 +0.33 31 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 4.70 +0.37 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.45 +0.40 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.23 +0.42 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.04 +0.45 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.87 +0.46 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.72 +0.48 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.60 +0.50 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.49 +0.50 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.38 +0.50 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.30 +0.52 27 0 0 0
TOTAL PUT 450 18,153 +239
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$ 82.80
20MAR26 52.50 C 0.00 0.00 0.00 30.30 -1.76 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 27.80 -1.76 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 25.30 -1.76 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 22.80 -1.76 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 20.30 -1.76 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 17.80 -1.76 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 15.30 -1.76 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 12.81 -1.75 118 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 10.31 -1.75 95 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 7.81 -1.76 73 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 5.33 -1.77 64 0 0 0
20MAR26 80.00 C 2.96 2.96 2.96 2.93 -1.69 54 15 57 +15
20MAR26 82.50 C 0.00 0.00 0.00 0.90 -1.75 42 0 189 0
20MAR26 85.00 C 0.27 0.50 0.14 0.14 -1.09 45 258 130 -41
20MAR26 87.50 C 0.10 0.10 0.02 0.01 -0.49 47 41 161 -3
20MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.16 68 0 139 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.04 87 0 131 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 2 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 30.33 -1.75 85 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 27.93 -1.65 134 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 25.33 -1.76 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 22.83 -1.76 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 20.34 -1.75 66 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 17.84 -1.75 56 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 15.51 -1.59 82 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 12.85 -1.89 45 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 10.38 -1.76 44 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 7.97 -1.75 43 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 5.68 -1.71 41 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 3.52 -1.57 36 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 1.93 -1.37 35 0 0 0
27MAR26 85.00 C 1.11 1.20 0.95 0.92 -0.97 36 60 38 +23
27MAR26 87.50 C 0.00 0.00 0.00 0.37 -0.68 36 0 69 0
27MAR26 90.00 C 0.00 0.00 0.00 0.13 -0.41 36 0 2 0
27MAR26 92.50 C 0.07 0.07 0.07 0.04 -0.23 37 3 4 +3
27MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.11 37 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 44.81 -1.77 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 43.83 -1.75 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.83 -1.75 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.83 -1.75 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.83 -1.76 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.83 -1.76 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.83 -1.76 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.82 -1.77 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.82 -1.77 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.84 -1.75 106 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.82 -1.77 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.84 -1.75 94 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.82 -1.77 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 30.34 -1.75 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 27.93 -1.67 112 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.33 -1.77 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 22.85 -1.75 62 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 20.34 -1.76 0 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 17.84 -1.77 0 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 15.51 -1.60 68 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 12.88 -1.86 43 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 10.42 -1.75 40 0 417 0
30MAR26 75.00 C 8.85 8.85 8.85 8.02 -1.70 38 5 431 0
30MAR26 77.50 C 0.00 0.00 0.00 5.76 -1.71 37 0 232 0
30MAR26 80.00 C 0.00 0.00 0.00 3.63 -1.56 32 0 1,878 0
30MAR26 82.50 C 1.87 2.65 1.87 2.05 -1.37 32 54 899 -20
30MAR26 85.00 C 1.10 1.38 0.99 1.05 -0.97 33 250 871 -38
30MAR26 87.50 C 0.65 0.65 0.42 0.47 -0.68 33 65 1,398 +15
30MAR26 90.00 C 0.23 0.26 0.21 0.19 -0.43 34 34 1,699 +9
30MAR26 92.50 C 0.11 0.12 0.10 0.08 -0.23 35 27 1,119 +6
30MAR26 95.00 C 0.05 0.06 0.05 0.03 -0.12 36 14 1,213 -6
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.07 36 0 942 0
30MAR26 100.00 C 0.04 0.04 0.02 0.01 -0.03 41 144 442 -73
30MAR26 102.50 C 0.04 0.04 0.04 0.01 -0.01 46 14 701 0
30MAR26 105.00 C 0.04 0.04 0.01 0.01 0.00 51 4 313 +3
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 769 0
29APR26 50.00 C 0.00 0.00 0.00 32.88 -1.71 0 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 30.39 -1.82 0 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 27.93 -1.67 0 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 25.62 -1.48 58 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 22.90 -1.72 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.49 -1.68 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.07 -1.67 36 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 15.92 -1.41 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.36 -1.86 36 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 11.12 -1.59 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.00 -1.52 35 0 3 0
29APR26 77.50 C 7.20 7.20 7.16 7.05 -1.43 34 19 48 0
29APR26 80.00 C 5.91 5.91 5.18 5.21 -1.26 32 74 272 -15
29APR26 82.50 C 4.23 4.23 3.73 3.73 -1.15 31 60 326 +11
29APR26 85.00 C 2.85 3.03 2.63 2.63 -0.91 31 31 267 +16
29APR26 87.50 C 0.00 0.00 0.00 1.78 -0.74 31 0 613 0
29APR26 90.00 C 1.38 1.39 1.11 1.17 -0.59 31 1,009 1,463 +834
29APR26 92.50 C 0.84 0.93 0.81 0.74 -0.46 31 98 732 +63
29APR26 95.00 C 0.54 0.60 0.52 0.47 -0.33 31 70 777 +30
29APR26 97.50 C 0.37 0.37 0.31 0.28 -0.27 31 46 996 +45
29APR26 100.00 C 0.27 0.27 0.27 0.16 -0.19 31 7 1,357 +7
29APR26 102.50 C 0.20 0.20 0.20 0.09 -0.13 31 10 780 -10
29APR26 105.00 C 0.17 0.17 0.15 0.05 -0.09 31 57 143 -57
29APR26 107.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 142 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29APR26 120.00 C 0.04 0.05 0.04 0.01 0.00 39 4 90 +4
28MAY26 50.00 C 0.00 0.00 0.00 33.26 -1.70 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.78 -1.71 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.35 -1.68 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.82 -1.76 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.46 -1.69 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.04 -1.69 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.66 -1.68 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.36 -1.61 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.85 -1.83 35 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 11.75 -1.54 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.79 -1.44 34 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 7.99 -1.34 33 0 64 0
28MAY26 80.00 C 6.75 7.00 6.59 6.26 -1.16 32 51 90 +36
28MAY26 82.50 C 5.42 5.42 4.87 4.92 -0.98 32 72 277 -5
28MAY26 85.00 C 3.96 4.00 3.74 3.74 -0.87 31 49 264 +33
28MAY26 87.50 C 0.00 0.00 0.00 2.83 -0.72 32 0 74 0
28MAY26 90.00 C 0.00 0.00 0.00 2.11 -0.60 32 0 113 0
28MAY26 92.50 C 1.70 1.70 1.70 1.56 -0.50 32 30 638 +30
28MAY26 95.00 C 1.22 1.26 1.21 1.15 -0.41 32 51 530 +51
28MAY26 97.50 C 0.91 0.91 0.88 0.83 -0.30 32 31 301 +30
28MAY26 100.00 C 0.70 0.74 0.63 0.58 -0.22 32 174 1,446 -18
28MAY26 102.50 C 0.57 0.57 0.50 0.39 -0.17 32 28 573 +1
28MAY26 105.00 C 0.42 0.42 0.42 0.27 -0.12 32 15 281 0
28MAY26 107.50 C 0.32 0.32 0.31 0.18 -0.08 32 29 195 +29
28MAY26 110.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 17 0
28MAY26 120.00 C 0.14 0.14 0.14 0.02 -0.02 32 3 128 +3
29JUN26 44.00 C 0.00 0.00 0.00 39.24 -1.71 71 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.22 -1.73 67 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.22 -1.74 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.26 -1.71 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.21 -1.76 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.93 -2.05 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.26 -1.73 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.78 -1.74 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.35 -1.70 50 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.91 -1.69 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.46 -1.74 44 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.04 -1.75 41 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 18.66 -1.77 38 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.45 -1.64 37 0 4 0
29JUN26 70.00 C 14.48 14.48 14.48 14.11 -1.57 34 30 1,070 0
29JUN26 72.50 C 0.00 0.00 0.00 12.08 -1.44 34 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.18 -1.36 33 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 8.45 -1.28 33 0 1,645 0
29JUN26 80.00 C 7.45 7.45 6.96 6.79 -1.16 32 52 288 +52
29JUN26 82.50 C 5.66 5.92 5.62 5.50 -1.02 32 63 438 +54
29JUN26 85.00 C 4.59 4.61 4.51 4.39 -0.86 32 36 342 +36
29JUN26 87.50 C 3.49 3.49 3.49 3.49 -0.75 32 15 256 0
29JUN26 90.00 C 0.00 0.00 0.00 2.75 -0.65 32 0 1,091 0
29JUN26 92.50 C 2.24 2.24 2.24 2.17 -0.53 32 1 881 0
29JUN26 95.00 C 0.00 0.00 0.00 1.70 -0.46 32 0 1,884 0
29JUN26 97.50 C 0.00 0.00 0.00 1.30 -0.43 32 0 300 0
29JUN26 100.00 C 1.14 1.14 1.10 0.98 -0.41 32 33 276 +33
29JUN26 102.50 C 0.95 0.95 0.95 0.75 -0.37 32 15 1,215 +15
29JUN26 105.00 C 0.70 0.70 0.69 0.56 -0.33 32 22 187 0
29JUN26 107.50 C 0.00 0.00 0.00 0.41 -0.28 32 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.31 -0.24 32 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.23 -0.19 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.17 -0.16 33 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 -0.14 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 -0.11 33 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 37.22 -1.74 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.26 -1.71 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.24 -1.73 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.21 -1.77 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.26 -1.73 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.79 -1.73 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.36 -1.71 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.02 -1.65 38 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.71 -1.62 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.41 -1.63 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.23 -1.39 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.16 -1.35 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.22 -1.46 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.27 -1.50 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.64 -1.40 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.14 -1.32 32 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 8.62 -1.19 31 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 7.42 -1.01 31 0 297 0
29SEP26 85.00 C 6.76 6.76 6.70 6.37 -0.94 31 10 582 +10
29SEP26 87.50 C 5.77 5.77 5.74 5.45 -0.83 31 6 152 +6
29SEP26 90.00 C 4.94 4.94 4.82 4.68 -0.74 31 20 188 +14
29SEP26 92.50 C 4.23 4.23 4.19 4.01 -0.66 31 34 189 +34
29SEP26 95.00 C 0.00 0.00 0.00 3.40 -0.60 31 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 2.85 -0.58 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.44 -0.49 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.01 -0.51 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 1.68 -0.51 32 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 1.36 -0.50 31 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.14 -0.43 31 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 0.91 -0.42 31 0 61 0
29SEP26 115.00 C 0.00 0.00 0.00 0.73 -0.36 31 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.58 -0.33 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.48 -0.29 31 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.39 -0.25 31 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.31 -0.23 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.25 -0.21 31 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.20 -0.19 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 34.28 -1.71 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.30 -1.71 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.90 -1.63 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.57 -1.65 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.33 -1.61 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.14 -1.61 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.11 -1.53 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.12 -1.48 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.22 -1.43 32 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.40 -1.38 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.74 -1.29 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.11 -1.28 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.71 -1.29 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.32 -1.16 31 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 9.05 -1.06 30 0 630 0
30DEC26 85.00 C 8.54 8.54 8.54 8.13 -0.88 31 14 466 +10
30DEC26 87.50 C 7.54 7.54 7.46 7.12 -0.88 31 13 105 +12
30DEC26 90.00 C 0.00 0.00 0.00 6.30 -0.78 31 0 162 0
30DEC26 92.50 C 5.86 5.86 5.86 5.57 -0.71 31 25 220 +25
30DEC26 95.00 C 5.09 5.09 5.09 4.84 -0.71 31 1 55 -1
30DEC26 97.50 C 0.00 0.00 0.00 4.27 -0.64 31 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 3.67 -0.74 31 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 3.15 -0.67 31 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 2.69 -0.62 30 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 2.27 -0.59 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.93 -0.51 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.61 -0.50 30 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.33 -0.45 29 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.09 -0.40 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.92 -0.35 29 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 0.76 -0.31 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.63 -0.28 29 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.51 -0.24 29 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.41 -0.25 28 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 33.74 -1.64 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.49 -1.64 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.32 -1.61 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.24 -1.55 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.18 -1.53 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.19 -1.49 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.30 -1.43 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.49 -1.37 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.73 -1.34 32 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.13 -1.26 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.62 -1.18 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.20 -1.13 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.81 -1.18 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 10.64 -1.10 30 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 9.44 -0.98 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.49 -0.99 30 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 7.63 -0.91 30 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 6.85 -0.85 30 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 6.17 -0.75 30 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 5.53 -0.70 31 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 4.97 -0.63 31 0 20 0
30MAR27 102.50 C 0.00 0.00 0.00 4.47 -0.59 31 0 22 0
30MAR27 105.00 C 4.47 4.47 4.47 3.99 -0.63 31 25 40 0
30MAR27 107.50 C 0.00 0.00 0.00 3.57 -0.57 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.16 -0.59 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.80 -0.61 31 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.50 -0.60 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.20 -0.57 31 0 1 0
TOTAL CALL 3,421 54,571 +1,311
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 128 0 68 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 49 0
20MAR26 75.00 P 0.02 0.02 0.02 0.01 0.00 80 2 123 0
20MAR26 77.50 P 0.02 0.03 0.02 0.03 -0.01 66 9 124 +5
20MAR26 80.00 P 0.40 0.40 0.11 0.13 -0.07 54 327 292 -114
20MAR26 82.50 P 0.54 0.69 0.43 0.64 -0.05 45 404 422 +288
20MAR26 85.00 P 1.95 2.30 1.95 2.41 +0.65 52 11 35 -1
20MAR26 87.50 P 4.77 4.77 4.77 4.85 +1.36 79 15 16 +15
20MAR26 90.00 P 0.00 0.00 0.00 7.20 +1.41 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 9.70 +1.70 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 12.20 +1.74 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 14.70 +1.75 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 17.27 +1.82 181 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 19.78 +1.72 205 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 22.27 +1.71 219 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 24.74 +1.67 220 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 27.23 +1.66 229 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 29.74 +1.67 253 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 32.23 +1.66 261 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 34.77 +1.70 304 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 63 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27MAR26 75.00 P 0.14 0.14 0.14 0.13 +0.01 43 5 8 +5
27MAR26 77.50 P 0.36 0.36 0.30 0.34 +0.04 41 13 13 +13
27MAR26 80.00 P 0.89 0.89 0.62 0.81 +0.14 39 66 41 +39
27MAR26 82.50 P 1.33 1.38 1.33 1.70 +0.36 38 17 23 +17
27MAR26 85.00 P 2.52 3.07 2.52 3.05 +0.62 35 15 15 +9
27MAR26 87.50 P 0.00 0.00 0.00 5.19 +1.09 41 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 7.30 +1.34 36 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 9.71 +1.53 35 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 12.20 +1.66 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 14.70 +1.72 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 17.34 +1.88 74 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 19.91 +1.76 87 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 22.32 +1.67 87 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 24.91 +1.76 102 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 27.23 +1.58 86 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 29.85 +1.70 110 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 32.34 - 115 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 154 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 149 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 139 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 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 1 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 911 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 502 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 994 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 0.00 44 0 996 0
30MAR26 72.50 P 0.10 0.10 0.10 0.07 +0.01 41 2 928 -2
30MAR26 75.00 P 0.32 0.32 0.20 0.17 +0.01 39 70 1,908 +1
30MAR26 77.50 P 0.42 0.42 0.37 0.41 +0.05 37 36 1,278 -17
30MAR26 80.00 P 1.16 1.16 0.69 0.91 +0.15 35 122 1,988 -1
30MAR26 82.50 P 2.10 2.10 1.46 1.80 +0.35 34 107 841 -10
30MAR26 85.00 P 3.81 3.95 2.70 3.20 +0.65 33 58 881 -31
30MAR26 87.50 P 5.18 5.18 5.18 5.29 +1.10 38 15 281 0
30MAR26 90.00 P 6.71 6.74 6.71 7.35 +1.32 34 30 311 +30
30MAR26 92.50 P 0.00 0.00 0.00 9.73 +1.51 34 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 12.20 +1.64 0 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 14.70 +1.72 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.34 +1.88 63 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.91 +1.76 75 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 22.32 +1.67 75 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 24.91 +1.76 88 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 27.30 +1.65 84 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 29.85 +1.70 95 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 32.34 +1.71 99 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 34.77 +1.70 96 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 37.35 +1.80 111 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
29APR26 60.00 P 0.12 0.12 0.12 0.03 +0.01 41 20 350 +20
29APR26 62.50 P 0.16 0.16 0.16 0.06 +0.02 40 10 139 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 +0.04 38 0 308 0
29APR26 67.50 P 0.00 0.00 0.00 0.21 +0.07 38 0 333 0
29APR26 70.00 P 0.40 0.40 0.40 0.37 +0.11 37 12 460 +10
29APR26 72.50 P 0.57 0.70 0.57 0.63 +0.17 36 34 621 +30
29APR26 75.00 P 0.90 1.05 0.90 1.02 +0.26 35 41 629 -8
29APR26 77.50 P 1.34 1.61 1.32 1.58 +0.34 34 148 418 +47
29APR26 80.00 P 2.38 2.38 2.00 2.35 +0.44 33 164 1,131 +9
29APR26 82.50 P 3.03 3.40 3.03 3.40 +0.61 33 118 989 -36
29APR26 85.00 P 4.47 4.49 4.26 4.73 +0.81 32 93 1,053 0
29APR26 87.50 P 6.33 6.33 5.66 6.38 +0.92 32 89 475 -2
29APR26 90.00 P 0.00 0.00 0.00 8.19 +1.10 31 0 257 0
29APR26 92.50 P 0.00 0.00 0.00 10.26 +1.30 31 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 12.49 +1.43 31 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 14.78 +1.49 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.34 +1.80 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.91 +1.71 41 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.32 +1.67 42 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.91 +1.76 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.30 +1.65 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.85 +1.70 53 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.34 +1.69 55 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.77 +1.62 55 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 37.35 +1.70 62 0 0 0
28MAY26 50.00 P 0.08 0.08 0.08 0.01 0.00 40 3 3 +3
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 17 0
28MAY26 60.00 P 0.29 0.29 0.29 0.13 +0.03 37 3 77 +3
28MAY26 62.50 P 0.00 0.00 0.00 0.23 +0.06 37 0 107 0
28MAY26 65.00 P 0.00 0.00 0.00 0.39 +0.09 36 0 141 0
28MAY26 67.50 P 0.00 0.00 0.00 0.63 +0.14 36 0 96 0
28MAY26 70.00 P 1.00 1.00 1.00 0.99 +0.22 35 2 335 +2
28MAY26 72.50 P 1.74 1.74 1.41 1.47 +0.31 35 47 331 +46
28MAY26 75.00 P 2.00 2.00 1.90 2.10 +0.41 34 2 325 +2
28MAY26 77.50 P 2.53 2.76 2.53 2.86 +0.53 33 25 480 +11
28MAY26 80.00 P 3.51 3.85 3.47 3.85 +0.67 33 23 253 +18
28MAY26 82.50 P 4.69 4.93 4.64 5.10 +0.87 33 51 449 +50
28MAY26 85.00 P 6.47 6.47 5.85 6.39 +0.87 31 62 582 -15
28MAY26 87.50 P 7.80 8.29 7.46 8.26 +1.23 33 226 533 -87
28MAY26 90.00 P 0.00 0.00 0.00 10.03 +1.35 32 0 419 0
28MAY26 92.50 P 0.00 0.00 0.00 12.02 +1.47 32 0 130 0
28MAY26 95.00 P 0.00 0.00 0.00 14.12 +1.56 32 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 16.26 +1.57 31 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 18.54 +1.67 31 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 20.91 +1.90 31 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 23.31 +1.96 32 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 26.09 +2.36 41 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 28.21 +2.06 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.73 +2.14 37 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.17 +2.14 37 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.59 +2.11 34 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.06 +2.13 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 54 0
29JUN26 50.00 P 0.14 0.14 0.14 0.04 +0.02 39 10 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 +0.05 38 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.09 37 0 205 0
29JUN26 60.00 P 0.42 0.42 0.42 0.33 +0.12 37 1 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.51 +0.17 36 0 457 0
29JUN26 65.00 P 0.00 0.00 0.00 0.76 +0.22 36 0 1,716 0
29JUN26 67.50 P 1.10 1.13 1.04 1.10 +0.28 35 81 662 +30
29JUN26 70.00 P 1.50 1.50 1.50 1.55 +0.36 35 3 2,372 +3
29JUN26 72.50 P 1.90 2.01 1.90 2.09 +0.40 34 3 2,563 +3
29JUN26 75.00 P 2.56 2.79 2.56 2.79 +0.47 33 26 2,103 -18
29JUN26 77.50 P 3.30 3.61 3.28 3.61 +0.53 33 199 1,198 +103
29JUN26 80.00 P 4.25 4.38 4.25 4.68 +0.67 32 146 853 +91
29JUN26 82.50 P 5.54 5.87 5.54 5.87 +0.74 32 126 763 +97
29JUN26 85.00 P 0.00 0.00 0.00 7.33 +0.91 32 0 401 0
29JUN26 87.50 P 8.91 8.91 8.21 9.04 +1.10 32 66 697 +58
29JUN26 90.00 P 0.00 0.00 0.00 10.73 +1.17 32 0 398 0
29JUN26 92.50 P 0.00 0.00 0.00 12.66 +1.29 32 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 14.69 +1.36 32 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 16.75 +1.36 31 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 18.95 +1.44 31 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 21.24 +1.52 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.57 +1.56 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.09 +1.77 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.34 +1.66 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.73 +1.67 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.22 +1.75 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.86 +1.96 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.09 +1.77 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 151 0
29SEP26 55.00 P 0.60 0.60 0.60 0.30 -0.01 32 1 136 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.49 +0.02 33 0 110 0
29SEP26 60.00 P 0.95 0.95 0.95 0.74 +0.05 33 1 110 +1
29SEP26 62.50 P 0.00 0.00 0.00 1.07 +0.10 33 0 188 0
29SEP26 65.00 P 0.00 0.00 0.00 1.50 +0.16 33 0 297 0
29SEP26 67.50 P 2.09 2.15 2.09 2.02 +0.20 33 3 842 +1
29SEP26 70.00 P 0.00 0.00 0.00 2.67 +0.28 33 0 317 0
29SEP26 72.50 P 0.00 0.00 0.00 3.47 +0.41 33 0 307 0
29SEP26 75.00 P 0.00 0.00 0.00 4.37 +0.53 32 0 173 0
29SEP26 77.50 P 5.13 5.13 5.13 5.41 +0.67 33 25 300 +25
29SEP26 80.00 P 0.00 0.00 0.00 6.53 +0.73 32 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 7.85 +0.86 32 0 410 0
29SEP26 85.00 P 0.00 0.00 0.00 9.25 +0.94 32 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 10.86 +1.09 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.37 +0.89 32 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 14.20 +1.10 32 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.11 +1.15 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.06 +1.19 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 20.15 +1.28 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.26 +1.18 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.45 +1.24 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.67 +1.43 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.93 +1.29 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.24 +1.33 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.57 +1.36 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.95 +1.61 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.34 +1.43 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.73 +1.66 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.12 +1.65 30 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.56 +1.69 30 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.04 +1.75 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 +0.04 31 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 +0.07 31 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.83 +0.11 31 0 38 0
30DEC26 60.00 P 1.54 1.54 1.54 1.18 +0.16 31 1 100 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.62 +0.22 31 0 1,250 0
30DEC26 65.00 P 2.31 2.31 2.31 2.14 +0.24 31 1 100 0
30DEC26 67.50 P 0.00 0.00 0.00 2.81 +0.33 31 0 210 0
30DEC26 70.00 P 0.00 0.00 0.00 3.58 +0.42 31 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 4.44 +0.45 32 0 172 0
30DEC26 75.00 P 5.21 5.23 5.21 5.47 +0.58 32 40 159 +27
30DEC26 77.50 P 0.00 0.00 0.00 6.45 +0.51 31 0 83 0
30DEC26 80.00 P 0.00 0.00 0.00 7.73 +0.68 31 0 978 0
30DEC26 82.50 P 0.00 0.00 0.00 9.04 +0.78 31 0 542 0
30DEC26 85.00 P 0.00 0.00 0.00 10.49 +0.90 32 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 11.90 +0.85 31 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 13.55 +0.92 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 15.26 +1.14 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 17.12 +1.12 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.01 +1.14 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 21.01 +1.21 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 23.07 +1.27 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.17 +1.32 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.30 +1.35 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.49 +1.39 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.73 +1.45 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.98 +1.48 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.27 +1.52 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.92 +1.87 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.94 +1.57 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.36 +1.66 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.77 +1.70 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.14 +1.68 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.65 +0.14 34 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 0.90 +0.21 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.23 +0.25 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.60 +0.28 33 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.07 +0.37 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.56 +0.36 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.09 +0.33 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.78 +0.37 32 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.58 +0.42 32 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 5.43 +0.51 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.31 +0.49 31 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 7.47 +0.67 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.67 +0.69 31 0 21 0
30MAR27 82.50 P 0.00 0.00 0.00 9.87 +0.69 31 0 501 0
30MAR27 85.00 P 0.00 0.00 0.00 11.31 +0.78 31 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 12.83 +0.86 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.45 +0.89 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.11 +0.88 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.92 +1.11 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.79 +1.15 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.73 +1.19 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.72 +1.24 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.77 +1.29 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.84 +1.30 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.98 +1.35 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.15 +1.38 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.35 +1.41 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.59 +1.44 31 0 0 0
TOTAL PUT 3,231 60,753 +772
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$ 5.02
30MAR26 3.30 C 0.00 0.00 0.00 1.72 -0.24 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.62 -0.24 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.52 -0.24 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 -0.24 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 -0.25 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.22 -0.24 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.24 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.02 -0.24 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 -0.23 64 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 -0.24 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.74 -0.22 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 -0.23 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 -0.22 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 -0.20 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 -0.19 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 -0.19 55 0 0 0
30MAR26 4.90 C 0.28 0.28 0.26 0.26 -0.17 55 37 37 +37
30MAR26 5.00 C 0.24 0.26 0.20 0.21 -0.14 57 40 39 +36
30MAR26 5.25 C 0.13 0.13 0.13 0.11 -0.10 57 10 29 +10
30MAR26 5.50 C 0.05 0.05 0.04 0.05 -0.06 56 95 271 +95
30MAR26 5.75 C 0.02 0.02 0.02 0.02 -0.03 56 20 126 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 70 0
30MAR26 6.25 C 0.01 0.01 0.01 0.01 0.00 70 85 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 269 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 143 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.91 - 56 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.83 -0.20 56 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.75 -0.19 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.67 -0.20 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.60 -0.19 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 -0.17 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.46 -0.17 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.41 -0.16 51 0 5 0
29APR26 5.00 C 0.00 0.00 0.00 0.36 -0.13 51 0 0 0
29APR26 5.25 C 0.26 0.26 0.26 0.25 -0.10 50 20 20 +20
29APR26 5.50 C 0.00 0.00 0.00 0.17 -0.08 50 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 0.12 -0.05 52 0 70 0
29APR26 6.00 C 0.08 0.08 0.06 0.07 -0.04 50 146 165 +100
29APR26 6.25 C 0.00 0.00 0.00 0.05 -0.02 51 0 31 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.02 52 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 193 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.96 - 51 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.89 -0.20 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.81 -0.20 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.73 -0.20 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.68 -0.15 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.61 -0.17 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.55 -0.15 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.48 -0.15 46 0 15 0
28MAY26 5.00 C 0.41 0.41 0.41 0.43 -0.14 46 3 33 +3
28MAY26 5.25 C 0.00 0.00 0.00 0.32 -0.11 46 0 45 0
28MAY26 5.50 C 0.25 0.25 0.25 0.24 -0.09 46 20 20 +5
28MAY26 5.75 C 0.16 0.16 0.16 0.17 -0.07 46 13 31 +13
28MAY26 6.00 C 0.00 0.00 0.00 0.12 -0.06 46 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
28MAY26 6.50 C 0.06 0.06 0.06 0.06 -0.03 46 30 30 +30
28MAY26 6.75 C 0.00 0.00 0.00 0.05 -0.02 48 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.02 47 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28MAY26 8.25 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 0.01 0.00 56 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.00 C 1.23 1.23 1.23 1.16 -0.22 48 30 30 +30
29JUN26 4.10 C 0.00 0.00 0.00 1.10 -0.20 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.21 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 -0.19 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 -0.19 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.80 -0.18 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.73 -0.17 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 -0.16 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 -0.17 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 -0.16 46 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 -0.14 44 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.39 -0.12 44 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 -0.10 44 0 18 0
29JUN26 5.75 C 0.22 0.22 0.22 0.23 -0.09 44 100 200 +100
29JUN26 6.00 C 0.00 0.00 0.00 0.18 -0.07 45 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 -0.05 45 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.03 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 320 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 1.28 -0.19 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.21 -0.20 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 -0.18 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.08 -0.17 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 -0.18 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.17 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.16 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 -0.17 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 -0.17 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 -0.15 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 -0.16 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 -0.12 43 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 -0.10 43 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 -0.10 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 -0.09 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 -0.08 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.07 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.05 43 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.06 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.26 - 45 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.18 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.17 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.16 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.19 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.17 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 -0.17 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.15 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.15 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.13 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.60 -0.12 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 -0.10 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 -0.09 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 -0.07 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.04 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.02 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.35 - 43 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.29 -0.18 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.23 -0.17 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.17 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.12 -0.16 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 -0.16 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.16 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 -0.16 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.92 -0.15 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 -0.14 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 -0.12 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 -0.11 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 -0.10 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.11 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.10 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.08 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.08 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
TOTAL CALL 649 12,886 +489
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 590 0
30MAR26 4.30 P 0.02 0.02 0.02 0.02 +0.01 64 1 1 +1
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.02 64 0 106 0
30MAR26 4.50 P 0.05 0.05 0.05 0.04 +0.02 61 90 91 +90
30MAR26 4.60 P 0.06 0.07 0.06 0.05 +0.02 57 137 50 -75
30MAR26 4.70 P 0.09 0.09 0.08 0.08 +0.04 60 110 565 0
30MAR26 4.80 P 0.10 0.10 0.08 0.11 +0.06 59 20 306 +20
30MAR26 4.90 P 0.15 0.16 0.15 0.15 +0.07 59 13 611 +3
30MAR26 5.00 P 0.20 0.20 0.20 0.19 +0.09 58 5 741 +1
30MAR26 5.25 P 0.26 0.26 0.26 0.35 +0.14 61 2 810 +2
30MAR26 5.50 P 0.00 0.00 0.00 0.54 +0.18 62 0 727 0
30MAR26 5.75 P 0.77 0.77 0.77 0.77 +0.21 69 60 614 -60
30MAR26 6.00 P 0.00 0.00 0.00 1.01 +0.23 78 0 445 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 +0.23 0 0 246 -27
30MAR26 6.50 P 1.51 1.51 1.51 1.48 +0.22 0 2 261 -15
30MAR26 6.75 P 0.00 0.00 0.00 1.75 +0.25 105 0 277 -26
30MAR26 7.00 P 0.00 0.00 0.00 1.98 +0.22 0 0 483 0
30MAR26 7.25 P 2.20 2.20 2.20 2.23 +0.23 0 1 78 -1
30MAR26 7.50 P 0.00 0.00 0.00 2.50 +0.24 133 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 +0.26 141 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 3.02 +0.27 169 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 +0.25 157 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.50 +0.25 165 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.75 +0.24 171 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.00 +0.25 178 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.25 +0.25 185 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.50 +0.25 191 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.76 +0.25 211 0 0 0
29APR26 4.20 P 0.06 0.08 0.06 0.07 - 54 19 19 -
29APR26 4.30 P 0.08 0.09 0.08 0.09 +0.04 54 130 130 +40
29APR26 4.40 P 0.11 0.12 0.09 0.11 +0.05 53 202 202 +202
29APR26 4.50 P 0.13 0.15 0.13 0.14 +0.06 54 14 89 +14
29APR26 4.60 P 0.00 0.00 0.00 0.17 +0.07 53 0 45 0
29APR26 4.70 P 0.17 0.17 0.17 0.20 +0.07 52 14 71 +14
29APR26 4.80 P 0.00 0.00 0.00 0.25 +0.09 54 0 67 0
29APR26 4.90 P 0.28 0.28 0.28 0.29 +0.10 53 60 170 +60
29APR26 5.00 P 0.31 0.34 0.31 0.34 +0.11 53 25 172 +15
29APR26 5.25 P 0.41 0.41 0.41 0.48 +0.13 52 3 96 -2
29APR26 5.50 P 0.61 0.61 0.61 0.64 +0.15 51 2 143 +2
29APR26 5.75 P 0.80 0.80 0.80 0.82 +0.16 48 18 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.03 +0.19 48 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 +0.19 49 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 1.51 +0.23 55 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 +0.24 57 0 125 0
29APR26 7.00 P 1.94 1.94 1.94 1.99 +0.22 57 2 190 +2
29APR26 7.25 P 0.00 0.00 0.00 2.24 +0.23 62 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.50 +0.24 72 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.75 +0.26 77 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 3.02 +0.27 91 0 0 -15
29APR26 8.25 P 0.00 0.00 0.00 3.25 +0.25 86 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.50 +0.25 90 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.75 +0.24 94 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.00 +0.25 98 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.26 +0.26 107 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.51 +0.26 110 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.76 +0.25 114 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 - 47 0 0 -
28MAY26 4.30 P 0.11 0.11 0.11 0.13 +0.05 48 4 4 +4
28MAY26 4.40 P 0.18 0.18 0.18 0.15 +0.05 47 30 60 +30
28MAY26 4.50 P 0.00 0.00 0.00 0.19 +0.06 48 0 35 0
28MAY26 4.60 P 0.23 0.24 0.21 0.22 +0.07 48 21 40 +21
28MAY26 4.70 P 0.00 0.00 0.00 0.26 +0.08 48 0 15 0
28MAY26 4.80 P 0.29 0.29 0.29 0.30 +0.08 47 30 30 +30
28MAY26 4.90 P 0.33 0.33 0.33 0.35 +0.10 48 41 41 +40
28MAY26 5.00 P 0.40 0.40 0.40 0.40 +0.10 48 200 200 +200
28MAY26 5.25 P 0.52 0.55 0.48 0.55 +0.13 49 105 141 +75
28MAY26 5.50 P 0.64 0.64 0.64 0.71 +0.14 48 14 44 +14
28MAY26 5.75 P 0.00 0.00 0.00 0.87 +0.13 45 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.08 +0.19 46 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.29 +0.19 45 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 +0.22 49 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 +0.22 46 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.00 +0.23 50 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.24 +0.23 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.50 +0.24 58 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.75 +0.24 62 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.02 +0.26 71 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 3.25 +0.25 68 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.50 +0.25 71 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.77 +0.26 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.00 +0.25 77 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.26 +0.26 84 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.51 +0.26 87 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.76 +0.25 90 0 0 0
29JUN26 4.00 P 0.10 0.13 0.10 0.10 +0.04 46 15 31 +15
29JUN26 4.10 P 0.15 0.15 0.15 0.12 +0.03 46 1 12 +1
29JUN26 4.20 P 0.00 0.00 0.00 0.15 +0.05 46 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.04 45 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.06 46 0 18 0
29JUN26 4.50 P 0.23 0.26 0.23 0.24 +0.06 46 45 57 +45
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.07 46 0 2 0
29JUN26 4.70 P 0.30 0.30 0.30 0.32 +0.08 46 2 21 +2
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.09 47 0 255 0
29JUN26 4.90 P 0.38 0.38 0.38 0.41 +0.09 46 2 125 -2
29JUN26 5.00 P 0.43 0.43 0.43 0.46 +0.09 46 4 95 +4
29JUN26 5.25 P 0.00 0.00 0.00 0.61 +0.12 46 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.15 47 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 +0.14 44 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 +0.18 46 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 +0.19 46 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.21 48 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.23 47 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 +0.20 49 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 +0.22 43 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 +0.23 49 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 +0.24 53 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 +0.26 61 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 +0.25 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.50 +0.22 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.77 +0.26 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.00 +0.22 66 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.26 +0.26 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.51 +0.26 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.76 +0.25 77 0 0 0
29SEP26 4.00 P 0.19 0.19 0.19 0.19 +0.04 44 5 180 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.05 44 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.05 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.06 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.06 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.07 44 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.07 44 0 16 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.08 45 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.09 45 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.10 45 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.09 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.09 43 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.13 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 +0.14 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.16 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 +0.16 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.18 44 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 +0.20 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 +0.21 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.21 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 +0.22 45 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 +0.24 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 +0.24 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.25 +0.23 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.50 +0.22 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.77 +0.26 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.00 +0.22 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.26 +0.26 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.51 +0.26 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.76 +0.25 60 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 - 43 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.06 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.06 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.08 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.08 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.09 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.09 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
30DEC26 5.00 P 0.63 0.63 0.63 0.70 +0.09 43 7 7 +7
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.10 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.12 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.13 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 +0.15 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 +0.17 43 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 +0.18 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.18 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.19 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.19 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 +0.20 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 +0.21 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 +0.22 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 +0.22 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.50 +0.22 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.77 +0.26 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.00 +0.22 45 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 +0.26 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.51 +0.26 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.76 +0.25 52 0 0 0
30MAR27 4.20 P 0.38 0.40 0.38 0.40 - 42 2 2 -
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.08 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.09 42 0 0 0
30MAR27 4.50 P 0.53 0.53 0.53 0.52 +0.07 41 5 5 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.09 42 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.10 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 +0.09 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.09 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.10 42 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.10 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.13 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 +0.12 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 +0.13 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.15 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 +0.15 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 +0.17 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 +0.17 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.18 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 +0.19 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 +0.20 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.07 +0.22 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 +0.23 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.53 +0.22 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.77 +0.23 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.01 +0.23 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.26 +0.25 44 0 0 0
TOTAL PUT 1,463 18,601 +741
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 117.30
30MAR26 72.50 C 0.00 0.00 0.00 44.86 -2.80 89 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.36 -2.80 78 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 39.86 -2.81 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 37.36 -2.81 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 34.87 -2.80 69 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.37 -2.81 61 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 29.89 -2.80 67 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 27.41 -2.80 65 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 24.95 -2.79 65 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 22.52 -2.78 65 0 61 0
30MAR26 97.50 C 0.00 0.00 0.00 20.14 -2.75 65 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 17.82 -2.71 65 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 15.59 -2.65 65 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 13.47 -2.57 65 0 74 0
30MAR26 107.50 C 0.00 0.00 0.00 11.49 -2.47 65 0 219 0
30MAR26 110.00 C 9.00 9.00 9.00 9.66 -2.34 65 1 84 0
30MAR26 112.50 C 0.00 0.00 0.00 8.01 -2.19 65 0 42 0
30MAR26 115.00 C 6.29 6.40 6.29 6.40 -2.16 63 19 128 +18
30MAR26 117.50 C 6.10 6.10 6.10 5.21 -2.09 64 3 262 0
30MAR26 120.00 C 4.27 4.27 4.13 4.12 -1.85 64 13 211 -8
30MAR26 122.50 C 4.20 4.20 4.20 3.27 -1.55 65 3 144 +3
30MAR26 125.00 C 2.75 2.75 2.49 2.58 -1.26 66 10 96 +5
30MAR26 127.50 C 2.87 2.87 1.97 1.95 -1.07 66 18 28 +15
30MAR26 130.00 C 0.00 0.00 0.00 1.46 -0.89 66 0 559 0
30MAR26 132.50 C 0.00 0.00 0.00 1.07 -0.73 66 0 50 0
30MAR26 135.00 C 0.00 0.00 0.00 0.78 -0.58 66 0 91 0
30MAR26 137.50 C 0.88 0.88 0.88 0.56 -0.46 66 15 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.39 -0.36 65 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 0.27 -0.26 65 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.19 -0.20 65 0 13 0
29APR26 72.50 C 0.00 0.00 0.00 45.05 -2.80 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 42.59 -2.80 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 40.14 -2.80 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 37.72 -2.78 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 35.32 -2.77 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 32.96 -2.76 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 30.65 -2.73 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 28.39 -2.70 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 25.84 -3.01 53 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 23.79 -2.90 55 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 22.02 -2.57 59 0 4 0
29APR26 100.00 C 21.00 21.00 21.00 20.07 -2.50 59 1 52 0
29APR26 102.50 C 0.00 0.00 0.00 18.22 -2.43 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 16.46 -2.35 59 0 28 0
29APR26 107.50 C 0.00 0.00 0.00 14.81 -2.27 59 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 13.28 -2.16 59 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 11.85 -2.06 59 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 10.45 -2.04 58 0 50 0
29APR26 117.50 C 0.00 0.00 0.00 9.29 -2.16 58 0 50 0
29APR26 120.00 C 0.00 0.00 0.00 8.24 -2.01 59 0 117 0
29APR26 122.50 C 0.00 0.00 0.00 7.30 -1.81 59 0 31 0
29APR26 125.00 C 0.00 0.00 0.00 6.46 -1.60 60 0 38 0
29APR26 127.50 C 0.00 0.00 0.00 5.68 -1.43 60 0 45 0
29APR26 130.00 C 5.00 5.00 4.93 4.94 -1.31 60 21 217 +20
29APR26 132.50 C 0.00 0.00 0.00 4.28 -1.20 60 0 57 0
29APR26 135.00 C 0.00 0.00 0.00 3.69 -1.10 59 0 219 0
29APR26 137.50 C 0.00 0.00 0.00 3.18 -1.00 59 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 2.72 -0.91 59 0 16 0
29APR26 142.50 C 2.58 2.66 2.58 2.33 -0.81 59 4 5 +4
29APR26 145.00 C 2.45 2.49 2.26 1.99 -0.73 59 41 66 +32
28MAY26 72.50 C 0.00 0.00 0.00 45.40 -2.77 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 43.02 -2.75 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 40.67 -2.74 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 38.35 -2.72 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.09 -2.69 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.88 -2.65 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.72 -2.62 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 29.63 -2.58 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 27.37 -2.77 55 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 25.52 -2.62 56 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 23.86 -2.35 58 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 21.96 -2.40 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 20.46 -2.13 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 18.88 -2.02 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 17.34 -1.96 58 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 15.75 -2.03 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 14.40 -1.95 57 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.14 -1.86 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 11.91 -2.07 57 0 0 0
28MAY26 120.00 C 10.43 10.43 10.43 10.86 -2.08 57 10 15 -10
28MAY26 122.50 C 0.00 0.00 0.00 9.91 -1.90 57 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 9.03 -1.72 58 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 8.23 -1.55 58 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 7.50 -1.38 58 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 6.76 -1.28 58 0 7 0
28MAY26 135.00 C 0.00 0.00 0.00 6.08 -1.20 58 0 2 0
28MAY26 137.50 C 0.00 0.00 0.00 5.46 -1.12 58 0 16 0
28MAY26 140.00 C 0.00 0.00 0.00 4.90 -1.03 58 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 4.38 - 58 0 0 -
29JUN26 72.50 C 0.00 0.00 0.00 45.95 -2.73 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.66 -2.72 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.43 -2.68 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.24 -2.65 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 37.10 -2.62 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.02 -2.59 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.01 -2.54 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.06 -2.49 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 29.18 -2.44 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 27.36 -2.40 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 25.37 -2.59 55 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 23.63 -2.61 55 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 22.13 -2.45 56 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 20.59 -2.41 56 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 19.20 -2.30 56 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 18.07 -2.00 57 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 16.78 -1.93 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 15.77 -1.65 58 0 30 0
29JUN26 117.50 C 14.60 14.60 14.60 14.34 -2.15 57 10 95 -10
29JUN26 120.00 C 0.00 0.00 0.00 13.31 -2.16 57 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 12.34 -2.05 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 11.45 -1.89 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.63 -1.72 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.87 -1.56 58 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 9.17 -1.40 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 8.21 -1.55 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.54 -1.47 57 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 6.93 -1.38 57 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.36 -1.07 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.83 -1.02 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.15 -2.60 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.13 -2.57 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.17 -2.53 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.26 -2.50 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.41 -2.46 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.62 -2.41 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.88 -2.37 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.20 -2.32 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.58 -2.28 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.01 -2.23 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.51 -2.18 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.06 -2.13 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.67 -2.07 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.33 -2.03 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.95 -2.07 58 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 23.82 -1.92 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.64 -1.87 58 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 21.51 -1.82 58 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 20.47 -1.73 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 19.50 -1.89 58 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 18.57 -1.85 59 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 17.57 -1.91 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 16.73 -1.97 59 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 15.91 -1.87 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 15.16 -1.73 59 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 14.47 -1.58 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 13.79 -1.45 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 13.13 -1.35 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.08 -1.67 58 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.45 -1.22 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.16 -2.37 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.30 -2.33 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.50 -2.27 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.75 -2.22 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.05 -2.17 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.40 -2.12 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.80 -2.07 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.26 -2.02 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 36.77 -1.96 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.32 -1.91 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.93 -1.85 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.58 -1.80 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.29 -1.74 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.03 -1.70 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 28.83 -1.64 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 27.67 -1.59 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 26.55 -1.54 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.48 -1.49 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.43 -1.45 57 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 23.57 -1.91 57 0 47 0
30DEC26 122.50 C 0.00 0.00 0.00 22.50 -1.34 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.58 -1.91 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.70 -1.91 57 0 0 0
30DEC26 130.00 C 20.50 20.50 20.50 20.10 -1.59 58 2 2 +2
30DEC26 132.50 C 0.00 0.00 0.00 19.33 -1.48 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 18.59 -1.37 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 17.89 -1.26 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.21 -1.16 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 16.57 -1.05 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.91 -0.99 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.71 -2.51 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.95 -3.33 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.24 -2.45 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.58 -2.41 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.97 -2.38 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.41 -3.07 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.89 -3.02 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.43 -2.96 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.00 -2.23 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.63 -2.19 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.30 -2.82 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.01 -2.78 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.77 -2.74 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.57 -2.03 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.41 -2.69 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.29 -1.95 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.21 -1.91 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.16 -1.88 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.72 -1.27 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.18 -2.64 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.93 -1.08 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.07 -1.00 57 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.18 -1.73 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.31 -1.70 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.83 -2.31 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.64 -1.66 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.91 -1.58 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 20.16 -1.54 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 19.44 - 56 0 0 -
TOTAL CALL 171 5,504 +71
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 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 85 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 511 0
30MAR26 92.50 P 0.00 0.00 0.00 0.08 +0.02 65 0 56 0
30MAR26 95.00 P 0.00 0.00 0.00 0.15 +0.04 65 0 47 0
30MAR26 97.50 P 0.00 0.00 0.00 0.27 +0.06 66 0 113 0
30MAR26 100.00 P 0.47 0.47 0.40 0.45 +0.10 66 20 105 +15
30MAR26 102.50 P 0.72 0.72 0.72 0.69 +0.13 65 15 121 +15
30MAR26 105.00 P 1.12 1.12 0.81 1.05 +0.22 64 20 129 +20
30MAR26 107.50 P 1.55 1.55 1.18 1.56 +0.33 64 6 44 +6
30MAR26 110.00 P 2.29 2.29 1.66 2.25 +0.49 65 36 68 +27
30MAR26 112.50 P 2.23 3.50 2.23 3.10 +0.67 65 23 95 -5
30MAR26 115.00 P 4.00 4.15 4.00 4.15 +0.89 65 7 117 +5
30MAR26 117.50 P 4.10 5.51 4.10 5.43 +1.17 66 13 262 -3
30MAR26 120.00 P 5.62 5.62 5.62 6.67 +1.25 64 5 78 0
30MAR26 122.50 P 0.00 0.00 0.00 8.37 +1.59 65 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 10.12 +1.78 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 12.02 +1.77 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 14.04 +1.95 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 16.16 +2.11 65 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 18.37 +2.25 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 20.66 +2.36 65 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 23.01 +2.46 65 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 25.40 +2.55 65 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 27.82 +2.62 65 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 0.00 58 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.12 +0.02 59 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.19 +0.03 59 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.28 +0.03 59 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.41 +0.04 59 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.60 +0.08 59 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.86 +0.15 59 0 33 0
29APR26 92.50 P 0.00 0.00 0.00 1.15 +0.14 59 0 39 0
29APR26 95.00 P 0.00 0.00 0.00 1.52 +0.20 59 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 1.95 +0.29 59 0 38 0
29APR26 100.00 P 2.40 2.40 2.40 2.44 +0.31 58 5 68 0
29APR26 102.50 P 0.00 0.00 0.00 3.04 +0.38 58 0 52 0
29APR26 105.00 P 3.85 3.85 3.85 3.78 +0.47 58 1 45 +1
29APR26 107.50 P 4.74 4.74 4.74 4.65 +0.60 58 2 19 -2
29APR26 110.00 P 5.00 5.00 5.00 5.61 +0.73 58 1 34 +1
29APR26 112.50 P 0.00 0.00 0.00 6.70 +0.86 58 0 38 0
29APR26 115.00 P 0.00 0.00 0.00 7.90 +1.06 58 0 60 0
29APR26 117.50 P 0.00 0.00 0.00 9.23 +1.21 59 0 59 0
29APR26 120.00 P 0.00 0.00 0.00 10.68 +1.46 59 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 12.24 +1.61 60 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 13.90 +1.75 60 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 15.38 +1.55 59 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 17.49 +1.81 61 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 19.01 +1.61 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 20.97 +1.77 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 22.94 +1.82 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 25.04 +1.95 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 27.14 +2.03 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 29.32 +2.11 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.24 +0.04 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.34 +0.05 57 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.48 +0.06 57 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.66 +0.09 57 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.87 +0.10 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.16 +0.15 57 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 1.49 +0.19 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 1.95 +0.23 58 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 2.40 +0.30 58 0 59 0
28MAY26 95.00 P 0.00 0.00 0.00 2.92 +0.37 57 0 56 0
28MAY26 97.50 P 0.00 0.00 0.00 3.54 +0.43 57 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 4.10 +0.32 56 0 158 0
28MAY26 102.50 P 0.00 0.00 0.00 4.90 +0.55 56 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 5.79 +0.64 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 6.77 +0.78 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 7.84 +0.88 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 9.01 +1.03 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 10.28 +1.20 57 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 11.66 +1.36 57 0 0 0
28MAY26 120.00 P 13.25 13.25 13.25 13.18 +1.57 58 15 28 +15
28MAY26 122.50 P 0.00 0.00 0.00 14.66 +1.47 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.28 +1.58 58 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 17.74 +1.45 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 19.73 +1.80 59 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.23 +1.62 57 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.05 +1.65 57 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 24.93 +1.71 57 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 26.91 +1.86 57 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 28.89 - 57 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.62 +0.07 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.83 +0.10 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.07 +0.12 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.37 +0.15 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 1.71 +0.19 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.12 +0.21 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 2.59 +0.27 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 3.13 +0.31 57 0 20 0
29JUN26 92.50 P 0.00 0.00 0.00 3.71 +0.34 57 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 4.42 +0.44 57 0 69 0
29JUN26 97.50 P 0.00 0.00 0.00 5.13 +0.44 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 5.81 +0.40 56 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 6.75 +0.65 56 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 7.71 +0.75 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 8.80 +0.88 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 9.96 +1.00 57 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 11.20 +1.18 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 12.49 +1.28 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 13.88 +1.41 57 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 15.37 +1.55 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 16.90 +1.41 57 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 18.56 +1.55 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.23 +1.64 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.59 +1.36 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.27 +1.42 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.10 +1.59 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 26.94 +1.64 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 28.78 +1.64 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.73 +1.75 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 32.72 +1.86 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.38 +0.22 58 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 2.83 +0.23 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.33 +0.29 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.92 +0.33 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.50 +0.32 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.20 +0.43 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 5.95 +0.45 58 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 6.70 +0.45 58 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 7.58 +0.58 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.51 +0.60 58 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.44 +0.60 58 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 10.47 +0.69 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 11.59 +1.10 58 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 12.33 +0.75 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 13.48 +0.81 57 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 14.74 +0.97 57 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 16.12 +1.00 57 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 17.39 +1.07 57 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 19.04 +1.33 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 20.38 +1.13 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 21.92 +1.17 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 23.51 +1.39 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.14 +1.45 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.82 +1.51 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.55 +1.57 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.32 +1.64 58 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.04 +1.62 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.82 +1.61 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.69 +1.64 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.56 +1.64 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.95 +0.48 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.56 +0.49 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.17 +0.50 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.91 +0.63 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.68 +0.65 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.46 +0.66 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.32 +0.75 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.27 +0.83 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.23 +0.84 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.20 +0.86 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 11.93 +0.91 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 13.05 +0.99 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 14.17 +1.01 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 15.37 +0.92 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 16.61 +0.98 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 17.92 +1.03 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.75 +1.69 57 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.10 +1.67 57 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 22.12 +1.28 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 24.03 +1.63 57 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 25.57 +1.73 57 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.78 +1.41 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.40 +1.43 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.07 +1.46 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 31.77 +1.52 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.51 +1.57 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.28 +1.62 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.08 +1.67 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.92 +1.72 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.78 +1.77 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.07 +0.28 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.72 +0.31 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.50 +0.39 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.29 +0.40 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.08 +0.40 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.83 +0.51 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.78 +0.56 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.74 +0.62 54 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.73 +0.65 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.76 +0.69 54 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.87 +0.75 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.99 +0.79 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.17 +0.84 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.41 +0.88 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.71 +0.93 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.05 +0.98 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.44 +1.03 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.91 +1.11 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.37 +1.15 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.11 +1.18 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.68 +1.33 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.30 +1.38 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 30.94 +1.35 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.33 +1.10 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.01 +1.45 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.73 +1.49 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.49 +1.54 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.27 +1.58 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.08 - 55 0 0 -
TOTAL PUT 169 5,072 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 132.00
20MAR26 65.00 C 67.12 67.23 67.12 67.16 -6.01 621 152 148 -152
20MAR26 67.50 C 0.00 0.00 0.00 64.66 -6.01 591 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 62.16 -6.01 562 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 59.66 -6.01 533 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 57.16 -6.01 506 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 54.66 -6.01 479 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 52.16 -6.01 454 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 49.66 -6.01 429 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 47.16 -6.01 404 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 44.66 -6.01 381 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 42.16 -6.01 358 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 39.66 -6.02 335 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 37.17 -6.01 316 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 34.67 -6.01 294 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 32.17 -6.01 273 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 29.67 -6.01 252 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 27.17 -6.02 231 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 24.68 -6.01 213 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 22.19 -6.00 195 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 19.72 -5.98 180 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 17.28 -5.94 168 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 14.87 -5.87 157 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 12.70 -5.61 161 0 10 0
20MAR26 122.50 C 9.60 9.60 9.60 9.96 -5.97 119 1 31 +1
20MAR26 125.00 C 0.00 0.00 0.00 7.93 -5.61 123 0 109 0
20MAR26 127.50 C 5.75 6.27 5.75 6.27 -5.06 131 55 223 +51
20MAR26 130.00 C 5.00 6.20 4.30 4.70 -4.58 131 172 990 +111
20MAR26 132.50 C 4.10 4.45 3.15 3.47 -3.94 134 1,831 3,314 +1,466
20MAR26 135.00 C 2.76 3.35 2.10 2.43 -3.34 134 1,708 4,417 +979
20MAR26 137.50 C 2.00 2.38 1.50 1.63 -2.75 133 1,508 3,361 +581
20MAR26 140.00 C 1.39 1.74 1.01 1.05 -2.18 132 1,563 2,523 +270
20MAR26 142.50 C 0.90 1.16 0.66 0.65 -1.67 132 589 1,582 -29
20MAR26 145.00 C 0.60 1.11 0.44 0.39 -1.22 132 847 2,208 -66
20MAR26 147.50 C 0.44 0.57 0.28 0.22 -0.87 131 393 949 -154
20MAR26 150.00 C 0.22 0.34 0.17 0.12 -0.60 131 754 993 +141
20MAR26 152.50 C 0.18 0.18 0.12 0.07 -0.39 133 219 755 +56
20MAR26 155.00 C 0.19 0.19 0.06 0.04 -0.24 134 42 988 -32
20MAR26 157.50 C 0.11 0.11 0.11 0.02 -0.15 134 9 620 +9
20MAR26 160.00 C 0.06 0.06 0.06 0.01 -0.09 134 5 297 0
20MAR26 162.50 C 0.05 0.05 0.05 0.01 -0.05 144 23 91 -3
20MAR26 165.00 C 0.05 0.05 0.05 0.01 -0.03 153 25 53 0
20MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 163 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 172 0 8 0
20MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
20MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
20MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
20MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
20MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
20MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
20MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 22.19 -6.00 64 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 19.72 -5.98 60 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 17.36 -5.86 60 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 15.07 -5.67 60 0 0 0
27MAR26 120.00 C 0.00 0.00 0.00 13.11 -5.20 65 0 1 0
27MAR26 122.50 C 0.00 0.00 0.00 11.08 -4.85 64 0 0 0
27MAR26 125.00 C 0.00 0.00 0.00 9.20 -4.92 64 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 7.50 -4.52 63 0 0 0
27MAR26 130.00 C 6.00 6.65 5.60 5.80 -4.23 60 40 62 +31
27MAR26 132.50 C 4.70 5.20 4.31 4.48 -3.80 60 59 58 +49
27MAR26 135.00 C 3.82 4.30 3.25 3.56 -3.21 61 507 554 +353
27MAR26 137.50 C 2.65 2.78 2.60 2.67 -2.73 61 84 152 +67
27MAR26 140.00 C 2.36 2.52 1.88 1.95 -2.29 61 318 338 +122
27MAR26 142.50 C 1.55 1.98 1.36 1.40 -1.87 61 271 308 +173
27MAR26 145.00 C 1.25 1.44 0.99 0.99 -1.49 61 184 159 +75
27MAR26 147.50 C 0.87 1.02 0.72 0.68 -1.16 61 125 438 +81
27MAR26 150.00 C 0.68 0.78 0.54 0.46 -0.89 61 117 524 +79
27MAR26 152.50 C 0.55 0.55 0.50 0.30 -0.67 60 11 309 +6
27MAR26 155.00 C 0.41 0.41 0.31 0.20 -0.48 61 21 87 +13
27MAR26 157.50 C 0.00 0.00 0.00 0.13 -0.34 61 0 47 0
27MAR26 160.00 C 0.00 0.00 0.00 0.08 - 61 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 67.16 -6.01 178 0 1,540 0
30MAR26 67.50 C 0.00 0.00 0.00 64.66 -6.01 169 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 62.16 -6.01 160 0 4,282 0
30MAR26 72.50 C 0.00 0.00 0.00 59.66 -6.01 152 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 57.16 -6.01 144 0 934 0
30MAR26 77.50 C 0.00 0.00 0.00 54.66 -6.01 136 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 52.16 -6.08 128 0 323 0
30MAR26 82.50 C 0.00 0.00 0.00 49.66 -6.02 121 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 47.16 -6.04 113 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 44.66 -6.01 106 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 42.16 -6.03 100 0 132 0
30MAR26 92.50 C 0.00 0.00 0.00 39.66 -6.02 93 0 21 0
30MAR26 95.00 C 37.73 37.73 36.63 37.17 -6.02 88 300 588 +165
30MAR26 97.50 C 35.25 35.26 34.14 34.67 -6.04 81 250 270 +9
30MAR26 100.00 C 0.00 0.00 0.00 32.17 -6.05 75 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 29.67 -6.04 69 0 1,046 0
30MAR26 105.00 C 0.00 0.00 0.00 27.22 -6.04 68 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 24.68 -6.27 58 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 22.21 -6.21 55 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 19.82 -6.16 55 0 1,753 0
30MAR26 115.00 C 0.00 0.00 0.00 18.01 -5.21 69 0 1,591 0
30MAR26 117.50 C 0.00 0.00 0.00 15.24 -5.50 55 0 723 0
30MAR26 120.00 C 0.00 0.00 0.00 13.11 -5.20 55 270 3,316 +67
30MAR26 122.50 C 12.20 12.20 11.52 11.08 -4.88 55 4 624 0
30MAR26 125.00 C 9.30 10.36 8.80 9.20 -4.92 54 227 8,117 +108
30MAR26 127.50 C 7.00 7.00 7.00 7.53 -4.55 54 15 2,139 -15
30MAR26 130.00 C 6.34 7.28 5.62 6.17 -4.06 55 1,086 15,898 -249
30MAR26 132.50 C 5.20 5.85 4.48 4.88 -3.61 55 2,140 3,727 +516
30MAR26 135.00 C 4.00 4.71 3.48 3.84 -3.10 55 2,735 13,776 +728
30MAR26 137.50 C 3.15 3.67 2.68 2.95 -2.57 55 6,886 8,982 +5,528
30MAR26 140.00 C 2.45 2.80 1.97 2.24 -2.17 56 2,327 14,117 -120
30MAR26 142.50 C 1.70 2.18 1.54 1.68 -1.75 56 836 3,717 +326
30MAR26 145.00 C 1.52 1.60 1.13 1.22 -1.41 56 1,126 6,892 -365
30MAR26 147.50 C 0.96 1.19 0.85 0.87 -1.11 56 783 3,951 -178
30MAR26 150.00 C 0.70 0.90 0.64 0.61 -0.85 55 1,314 14,310 +289
30MAR26 152.50 C 0.54 0.71 0.49 0.42 -0.65 55 384 4,214 -151
30MAR26 155.00 C 0.40 0.50 0.38 0.29 -0.47 55 162 5,693 +30
30MAR26 157.50 C 0.39 0.39 0.31 0.19 -0.35 55 99 3,942 -57
30MAR26 160.00 C 0.25 0.29 0.25 0.13 -0.24 56 2,373 21,715 +2,028
30MAR26 162.50 C 0.26 0.26 0.22 0.08 -0.18 55 49 4,671 -13
30MAR26 165.00 C 0.17 0.25 0.17 0.06 -0.11 56 418 19,545 -189
30MAR26 167.50 C 0.17 0.20 0.14 0.04 -0.08 56 68 12,002 0
30MAR26 170.00 C 0.09 0.16 0.09 0.03 -0.05 58 27 18,128 +22
30MAR26 172.50 C 0.16 0.16 0.10 0.02 -0.03 58 131 8,841 -130
30MAR26 175.00 C 0.08 0.09 0.08 0.01 -0.03 57 90 12,121 -90
30MAR26 177.50 C 0.08 0.08 0.08 0.01 -0.01 59 155 9,315 -155
30MAR26 180.00 C 0.11 0.11 0.07 0.01 0.00 62 217 16,384 -45
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6,640 0
30MAR26 185.00 C 0.06 0.09 0.06 0.01 0.00 67 27 7,692 +27
30MAR26 187.50 C 0.09 0.09 0.08 0.01 0.00 69 15 3,835 -15
30MAR26 190.00 C 0.08 0.08 0.07 0.01 0.00 71 16 15,891 0
30MAR26 192.50 C 0.06 0.06 0.06 0.01 0.00 74 1 5,975 -1
30MAR26 195.00 C 0.07 0.08 0.07 0.01 0.00 76 115 3,156 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,619 0
30MAR26 200.00 C 0.05 0.05 0.04 0.01 0.00 80 28 14,651 -8
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,620 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,762 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,050 0
30MAR26 220.00 C 0.01 0.01 0.01 0.01 0.00 97 3 1,578 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,084 0
30MAR26 235.00 C 0.01 0.01 0.01 0.01 0.00 108 1 440 0
30MAR26 240.00 C 0.01 0.02 0.01 0.01 0.00 111 123 4,447 +71
30MAR26 245.00 C 0.01 0.01 0.01 0.01 0.00 115 101 585 +101
30MAR26 250.00 C 0.01 0.01 0.01 0.01 0.00 118 1 1,067 -1
30MAR26 255.00 C 0.01 0.01 0.01 0.01 0.00 121 1 373 +1
30MAR26 260.00 C 0.01 0.01 0.01 0.01 0.00 125 1 170 +1
30MAR26 265.00 C 0.01 0.01 0.01 0.01 0.00 128 1 302 0
30MAR26 270.00 C 0.01 0.01 0.01 0.01 0.00 131 1 480 +1
30MAR26 275.00 C 0.01 0.01 0.01 0.01 0.00 134 50 256 +50
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 137 0 405 0
30MAR26 285.00 C 0.01 0.01 0.01 0.01 0.00 140 50 243 +6
30MAR26 290.00 C 0.01 0.01 0.01 0.01 0.00 142 30 1,577 0
30MAR26 295.00 C 0.01 0.01 0.01 0.01 0.00 145 30 149 0
30MAR26 300.00 C 0.01 0.01 0.01 0.01 0.00 148 150 1,105 +150
29APR26 65.00 C 0.00 0.00 0.00 67.35 -5.87 98 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 64.89 -5.92 95 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 62.19 -6.05 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 59.70 -6.05 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 57.19 -6.14 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 54.97 -5.78 80 0 0 0
29APR26 80.00 C 53.65 53.65 53.65 52.51 -5.99 78 1 9 +1
29APR26 82.50 C 0.00 0.00 0.00 49.73 -6.17 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 47.28 -6.02 52 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 44.80 -6.13 51 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 42.38 -6.14 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 39.94 -6.09 53 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 37.51 -6.18 52 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 35.07 -6.28 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 33.02 -5.72 57 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 29.95 -6.53 39 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 28.11 -5.94 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 25.32 -6.22 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 23.06 -6.21 41 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 21.17 -5.51 45 0 0 0
29APR26 115.00 C 19.20 19.20 19.20 19.10 -4.75 45 30 66 +30
29APR26 117.50 C 17.16 17.16 17.11 17.07 -4.60 44 60 90 +60
29APR26 120.00 C 15.22 16.08 15.08 15.10 -5.03 43 124 183 +61
29APR26 122.50 C 13.38 13.38 13.34 13.49 -4.51 44 61 94 +60
29APR26 125.00 C 11.86 11.86 11.31 11.80 -4.24 44 63 171 -28
29APR26 127.50 C 10.30 10.30 10.30 10.24 -4.08 43 60 151 -48
29APR26 130.00 C 8.90 9.50 8.23 8.58 -3.79 41 76 6,038 -54
29APR26 132.50 C 7.80 8.34 7.00 7.36 -3.68 42 133 1,510 +8
29APR26 135.00 C 6.28 7.20 5.96 6.28 -3.23 42 246 1,373 +148
29APR26 137.50 C 5.27 6.00 5.05 5.41 -2.87 42 355 977 +129
29APR26 140.00 C 4.80 5.12 4.26 4.53 -2.57 42 903 2,855 +267
29APR26 142.50 C 4.04 4.32 3.57 3.75 -2.30 42 169 1,063 -1
29APR26 145.00 C 3.64 3.64 3.01 3.11 -2.01 42 143 3,237 -16
29APR26 147.50 C 2.83 3.12 2.53 2.55 -1.76 42 147 1,974 0
29APR26 150.00 C 2.32 2.62 2.08 2.08 -1.52 42 529 3,752 +171
29APR26 152.50 C 1.93 2.10 1.73 1.68 -1.31 42 11 1,795 -2
29APR26 155.00 C 1.50 1.77 1.46 1.35 -1.12 42 440 5,803 -103
29APR26 157.50 C 1.30 1.54 1.20 1.08 -0.95 42 68 1,730 +36
29APR26 160.00 C 1.10 1.28 1.00 0.86 -0.79 42 536 5,597 +373
29APR26 162.50 C 0.90 0.90 0.90 0.68 -0.66 42 9 1,830 +7
29APR26 165.00 C 0.83 0.92 0.72 0.53 -0.55 42 23 3,851 +11
29APR26 167.50 C 0.70 0.73 0.62 0.42 -0.45 42 81 1,391 +35
29APR26 170.00 C 0.55 0.60 0.53 0.32 -0.37 42 220 5,176 -52
29APR26 172.50 C 0.53 0.53 0.46 0.25 -0.30 42 123 3,363 -89
29APR26 175.00 C 0.50 0.50 0.39 0.19 -0.25 42 21 1,723 +5
29APR26 177.50 C 0.33 0.35 0.33 0.15 -0.19 42 150 383 +30
29APR26 180.00 C 0.30 0.30 0.30 0.11 -0.16 41 8 5,824 -7
29APR26 182.50 C 0.00 0.00 0.00 0.09 -0.12 42 0 581 0
29APR26 185.00 C 0.29 0.29 0.29 0.07 -0.09 42 12 936 0
29APR26 187.50 C 0.00 0.00 0.00 0.05 -0.08 42 0 933 0
29APR26 190.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 672 0
29APR26 192.50 C 0.00 0.00 0.00 0.03 -0.05 42 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 472 0
29APR26 200.00 C 0.12 0.12 0.12 0.01 -0.03 41 1 1,733 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 533 0
29APR26 235.00 C 0.05 0.05 0.05 0.01 0.00 55 20 471 +20
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
28MAY26 65.00 C 0.00 0.00 0.00 67.37 -6.00 64 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 64.90 -5.98 63 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 62.43 -5.97 62 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.92 -6.00 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 57.49 -5.96 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 55.02 -5.97 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 52.63 -5.91 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 50.20 -5.90 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 47.78 -6.22 56 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 45.36 -6.01 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 42.95 -5.98 53 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 40.55 -5.97 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 38.15 -5.95 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 35.46 -6.11 43 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 33.13 -6.05 43 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 30.83 -5.97 42 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 28.58 -6.00 42 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 26.62 -5.55 43 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 24.45 -5.70 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 22.31 -5.66 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.39 -5.33 41 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 18.57 -4.61 42 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.84 -4.42 42 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 15.21 -4.22 42 0 327 0
28MAY26 125.00 C 0.00 0.00 0.00 13.78 -3.92 42 0 531 0
28MAY26 127.50 C 0.00 0.00 0.00 12.49 -3.57 43 0 1,123 0
28MAY26 130.00 C 11.86 11.86 10.62 10.98 -3.74 42 86 1,242 +50
28MAY26 132.50 C 10.51 10.96 9.51 9.85 -3.55 42 74 1,406 +34
28MAY26 135.00 C 8.85 9.57 8.35 8.70 -3.40 42 374 2,408 +257
28MAY26 137.50 C 8.00 8.00 7.92 7.82 -3.01 42 11 1,855 +11
28MAY26 140.00 C 6.85 7.41 6.85 6.91 -2.75 42 48 1,677 -37
28MAY26 142.50 C 6.64 6.64 5.80 6.06 -2.53 42 75 264 +60
28MAY26 145.00 C 5.96 5.96 5.08 5.29 -2.31 42 100 572 +8
28MAY26 147.50 C 4.75 5.27 4.75 4.61 -2.10 42 136 950 +50
28MAY26 150.00 C 4.40 4.70 3.96 4.00 -1.91 42 53 1,829 -3
28MAY26 152.50 C 3.95 3.95 3.66 3.46 -1.72 42 12 738 +11
28MAY26 155.00 C 3.56 3.56 3.20 2.99 -1.54 42 11 1,012 +1
28MAY26 157.50 C 3.09 3.09 2.86 2.57 -1.38 42 479 1,052 +392
28MAY26 160.00 C 2.56 2.70 2.40 2.20 -1.24 42 10 2,303 -3
28MAY26 162.50 C 2.26 2.26 2.26 1.88 -1.10 42 75 819 +75
28MAY26 165.00 C 2.00 2.15 1.96 1.61 -0.97 42 13 796 +1
28MAY26 167.50 C 1.72 1.72 1.72 1.37 -0.85 42 2 650 0
28MAY26 170.00 C 0.00 0.00 0.00 1.16 -0.75 42 0 1,375 0
28MAY26 172.50 C 0.00 0.00 0.00 0.98 -0.66 42 0 472 0
28MAY26 175.00 C 1.22 1.22 1.18 0.83 -0.58 42 4 200 0
28MAY26 177.50 C 1.07 1.07 1.02 0.70 -0.50 42 32 215 -30
28MAY26 180.00 C 0.98 0.98 0.98 0.59 -0.43 42 1 180 0
28MAY26 182.50 C 0.87 0.87 0.87 0.49 -0.38 42 22 941 +22
28MAY26 185.00 C 0.00 0.00 0.00 0.41 -0.33 42 0 1,563 0
28MAY26 187.50 C 0.00 0.00 0.00 0.34 -0.29 42 0 454 0
28MAY26 190.00 C 0.58 0.58 0.58 0.29 -0.24 42 6 1,367 +6
28MAY26 192.50 C 0.00 0.00 0.00 0.24 -0.21 42 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.20 -0.18 42 0 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.17 -0.15 42 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.14 -0.13 42 0 262 0
28MAY26 205.00 C 0.00 0.00 0.00 0.10 -0.09 42 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 362 0
28MAY26 215.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 246 0
29JUN26 65.00 C 0.00 0.00 0.00 67.53 -6.39 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 65.06 -6.43 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.61 -6.41 61 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 60.17 -6.37 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.74 -6.45 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 55.32 -6.33 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 52.90 -6.47 56 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 50.49 -6.38 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 48.09 -6.54 53 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 45.95 -6.31 56 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 43.56 -6.21 54 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 41.19 -6.13 52 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 38.60 -6.11 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 36.52 -5.81 49 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 34.26 -5.73 48 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 32.05 -5.59 47 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 29.92 -5.41 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 27.87 -5.21 46 0 2,208 0
29JUN26 110.00 C 25.27 25.27 25.27 25.51 -4.80 43 2 107 -2
29JUN26 112.50 C 0.00 0.00 0.00 23.21 -5.55 41 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 21.35 -4.86 41 0 3,098 0
29JUN26 117.50 C 0.00 0.00 0.00 19.64 -5.11 41 0 1,016 0
29JUN26 120.00 C 19.80 19.80 18.50 17.96 -4.20 41 6 2,762 0
29JUN26 122.50 C 0.00 0.00 0.00 16.79 -3.66 42 0 575 0
29JUN26 125.00 C 0.00 0.00 0.00 15.39 -3.37 42 0 4,001 0
29JUN26 127.50 C 15.10 15.10 13.79 13.79 -3.44 41 2 2,924 0
29JUN26 130.00 C 13.60 13.60 12.25 12.48 -3.71 41 244 5,624 +38
29JUN26 132.50 C 11.71 12.23 11.30 11.49 -3.30 42 327 1,265 +44
29JUN26 135.00 C 10.62 11.30 9.97 10.36 -3.09 42 856 6,628 +214
29JUN26 137.50 C 9.49 9.80 9.33 9.31 -2.88 42 78 2,392 +61
29JUN26 140.00 C 9.02 9.32 8.45 8.38 -2.68 41 34 4,051 +11
29JUN26 142.50 C 7.97 7.97 7.97 7.45 -2.49 41 30 4,234 0
29JUN26 145.00 C 6.85 7.21 6.85 6.71 -2.30 41 2,797 4,207 +2,214
29JUN26 147.50 C 6.51 6.51 6.51 5.96 -2.11 41 30 1,755 0
29JUN26 150.00 C 6.00 6.20 5.50 5.30 -1.95 41 51 16,970 +13
29JUN26 152.50 C 0.00 0.00 0.00 4.73 -1.78 41 0 943 0
29JUN26 155.00 C 4.90 4.90 4.50 4.15 -1.62 41 16 1,910 -2
29JUN26 157.50 C 4.50 4.50 4.50 3.70 -1.49 41 10 1,762 0
29JUN26 160.00 C 3.89 4.18 3.60 3.27 -1.34 41 298 15,415 -1
29JUN26 162.50 C 3.47 3.70 3.47 2.85 -1.23 41 7 2,598 -1
29JUN26 165.00 C 3.18 3.21 3.00 2.54 -1.10 41 846 6,555 +841
29JUN26 167.50 C 3.04 3.04 3.04 2.22 -0.99 41 2 2,484 0
29JUN26 170.00 C 2.50 2.70 2.40 1.93 -0.90 41 122 6,545 -85
29JUN26 172.50 C 0.00 0.00 0.00 1.71 -0.81 41 0 3,408 0
29JUN26 175.00 C 2.12 2.12 2.12 1.49 -0.72 41 5,401 13,476 +5,401
29JUN26 177.50 C 2.10 2.10 2.10 1.29 -0.65 41 3 819 0
29JUN26 180.00 C 1.81 1.81 1.72 1.14 -0.58 41 8 7,908 0
29JUN26 182.50 C 1.54 1.60 1.48 0.99 -0.51 41 41 1,265 -37
29JUN26 185.00 C 0.00 0.00 0.00 0.85 -0.45 41 0 7,484 0
29JUN26 187.50 C 0.00 0.00 0.00 0.75 -0.40 41 0 1,332 0
29JUN26 190.00 C 1.19 1.21 1.19 0.65 -0.36 41 53 7,938 0
29JUN26 192.50 C 0.00 0.00 0.00 0.56 -0.30 41 0 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.49 -0.28 41 0 650 0
29JUN26 197.50 C 0.00 0.00 0.00 0.42 -0.25 41 0 721 0
29JUN26 200.00 C 0.81 0.81 0.81 0.36 -0.21 41 1 1,919 +1
29JUN26 205.00 C 0.00 0.00 0.00 0.27 -0.17 41 0 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.20 -0.12 41 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.15 -0.10 41 0 2,291 0
29JUN26 220.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 425 0
29JUN26 230.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2,240 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 416 0
29SEP26 65.00 C 0.00 0.00 0.00 67.89 -6.06 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.26 -6.26 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.09 -6.05 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.51 -6.25 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.16 -6.23 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.50 -6.51 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.17 -6.48 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.87 -6.44 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.59 -6.20 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.35 -6.33 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.14 -6.29 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.98 -6.15 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 39.87 -5.97 44 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 38.26 -5.39 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 36.25 -5.23 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 33.80 -5.59 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.45 -4.92 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.26 -5.10 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 28.27 -5.23 42 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 26.77 -4.68 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 25.12 -4.52 42 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 23.33 -4.59 41 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 21.91 -4.62 41 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 20.48 -4.15 41 0 189 0
29SEP26 125.00 C 0.00 0.00 0.00 19.79 -3.34 43 0 314 0
29SEP26 127.50 C 0.00 0.00 0.00 17.98 -3.68 41 0 640 0
29SEP26 130.00 C 18.08 18.08 18.08 17.01 -3.29 42 30 7,391 0
29SEP26 132.50 C 0.00 0.00 0.00 15.92 -3.06 42 0 935 0
29SEP26 135.00 C 15.50 15.50 15.50 15.08 -2.55 42 2 4,427 0
29SEP26 137.50 C 0.00 0.00 0.00 13.98 -3.00 42 0 1,171 0
29SEP26 140.00 C 0.00 0.00 0.00 13.02 -2.90 42 0 5,312 0
29SEP26 142.50 C 0.00 0.00 0.00 12.04 -2.81 41 0 2,840 0
29SEP26 145.00 C 0.00 0.00 0.00 11.23 -2.58 42 0 7,092 0
29SEP26 147.50 C 0.00 0.00 0.00 10.45 -2.31 42 0 2,778 0
29SEP26 150.00 C 9.90 9.95 9.90 9.75 -2.31 42 6 1,440 0
29SEP26 152.50 C 0.00 0.00 0.00 9.06 -2.13 42 0 1,729 0
29SEP26 155.00 C 0.00 0.00 0.00 8.37 -2.05 42 3 5,537 +3
29SEP26 157.50 C 8.22 8.22 7.99 7.74 -1.98 42 2 1,075 0
29SEP26 160.00 C 0.00 0.00 0.00 7.20 -1.83 42 0 7,511 0
29SEP26 162.50 C 7.12 7.25 7.12 6.67 -1.66 42 2 467 -1
29SEP26 165.00 C 0.00 0.00 0.00 6.13 -1.63 41 0 5,079 0
29SEP26 167.50 C 6.21 6.21 6.00 5.66 -1.57 41 40 1,703 -40
29SEP26 170.00 C 0.00 0.00 0.00 5.26 -1.43 41 0 2,514 0
29SEP26 172.50 C 0.00 0.00 0.00 4.86 -1.30 41 0 1,145 0
29SEP26 175.00 C 0.00 0.00 0.00 4.46 -1.26 41 0 6,896 0
29SEP26 177.50 C 0.00 0.00 0.00 4.10 -1.22 41 0 3,795 0
29SEP26 180.00 C 4.45 4.60 4.31 3.81 -1.11 41 7 5,140 +3
29SEP26 182.50 C 0.00 0.00 0.00 3.52 -1.00 41 3 648 +3
29SEP26 185.00 C 3.88 3.88 3.88 3.23 -0.94 41 1 1,997 0
29SEP26 187.50 C 0.00 0.00 0.00 2.94 -0.94 41 0 614 0
29SEP26 190.00 C 3.38 3.60 3.35 2.73 -0.86 41 3 709 -2
29SEP26 192.50 C 0.00 0.00 0.00 2.53 -0.77 41 0 198 0
29SEP26 195.00 C 3.06 3.06 3.06 2.33 -0.68 41 15 201 +15
29SEP26 197.50 C 2.75 2.75 2.75 2.12 -0.69 41 4 392 0
29SEP26 200.00 C 0.00 0.00 0.00 1.94 -0.66 41 0 6,128 0
29SEP26 205.00 C 0.00 0.00 0.00 1.61 -0.58 41 0 137 0
29SEP26 210.00 C 0.00 0.00 0.00 1.39 -0.48 41 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.14 -0.45 41 0 206 0
29SEP26 220.00 C 1.74 1.83 1.71 0.97 -0.35 41 7 3,942 -3
29SEP26 225.00 C 0.00 0.00 0.00 0.82 -0.32 41 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.70 -0.26 41 0 117 0
29SEP26 235.00 C 1.24 1.24 1.24 0.57 -0.23 41 30 1,111 +30
29SEP26 240.00 C 0.00 0.00 0.00 0.49 -0.20 41 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.40 -0.17 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.35 -0.13 41 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 0.29 -0.12 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.25 -0.08 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.21 -0.08 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 302 0
29SEP26 275.00 C 0.65 0.65 0.65 0.15 -0.06 41 3 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 68.72 -6.24 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 66.35 -6.26 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 64.04 -6.23 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.74 -6.21 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.75 -5.80 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.50 -5.69 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.71 -6.15 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 52.56 -6.02 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 50.41 -5.95 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 48.31 -5.82 46 0 5 0
30DEC26 90.00 C 49.90 49.90 45.92 46.44 -5.58 46 123 216 +122
30DEC26 92.50 C 0.00 0.00 0.00 44.22 -5.70 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.25 -5.61 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 40.32 -5.57 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.66 -5.15 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 37.06 -4.97 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 34.83 -5.39 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 33.12 -4.98 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.46 -5.15 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 29.87 -4.71 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.31 -4.57 41 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 26.86 -4.42 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.63 -4.05 42 0 151 0
30DEC26 122.50 C 0.00 0.00 0.00 24.54 -3.63 42 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 23.05 -3.69 41 0 101 0
30DEC26 127.50 C 0.00 0.00 0.00 21.83 -4.00 41 0 454 0
30DEC26 130.00 C 20.92 21.35 20.92 21.24 -3.66 43 5 2,138 +3
30DEC26 132.50 C 20.00 20.00 19.46 20.15 -3.52 43 310 871 +295
30DEC26 135.00 C 0.00 0.00 0.00 19.12 -3.32 43 0 329 0
30DEC26 137.50 C 17.60 19.11 17.60 17.75 -3.55 42 31 443 +31
30DEC26 140.00 C 0.00 0.00 0.00 16.82 -3.45 42 0 1,007 0
30DEC26 142.50 C 15.70 15.70 15.70 16.09 -3.15 42 10 727 0
30DEC26 145.00 C 0.00 0.00 0.00 15.10 -2.78 42 0 2,360 0
30DEC26 147.50 C 14.00 14.00 14.00 14.38 -2.82 42 1 1,662 +1
30DEC26 150.00 C 14.00 14.00 13.15 13.64 -2.65 42 5 5,655 0
30DEC26 152.50 C 12.64 12.64 12.60 12.85 -2.63 42 2 176 +1
30DEC26 155.00 C 0.00 0.00 0.00 12.21 -2.49 42 0 2,834 0
30DEC26 157.50 C 11.98 11.98 11.37 11.47 -2.35 42 2 533 -1
30DEC26 160.00 C 11.08 11.08 11.08 10.87 -2.25 42 1 2,930 0
30DEC26 162.50 C 0.00 0.00 0.00 10.21 -2.28 42 0 244 0
30DEC26 165.00 C 10.22 10.22 10.22 9.65 -2.17 42 30 587 0
30DEC26 167.50 C 9.60 9.60 9.60 9.14 -2.01 42 2 1,188 0
30DEC26 170.00 C 9.00 9.45 8.90 8.63 -1.24 42 8 13,453 +1
30DEC26 172.50 C 8.55 8.55 8.55 8.11 -1.75 42 2 1,101 0
30DEC26 175.00 C 8.08 8.08 8.08 7.60 -1.85 42 4 524 0
30DEC26 177.50 C 0.00 0.00 0.00 7.18 -1.75 42 0 680 0
30DEC26 180.00 C 7.39 7.39 7.00 6.80 -1.62 42 3 2,205 0
30DEC26 182.50 C 0.00 0.00 0.00 6.42 -1.49 42 0 481 0
30DEC26 185.00 C 0.00 0.00 0.00 6.04 -1.45 42 0 379 0
30DEC26 187.50 C 0.00 0.00 0.00 5.65 -1.45 42 0 64 0
30DEC26 190.00 C 6.20 6.20 6.20 5.30 -1.42 42 1 774 +1
30DEC26 192.50 C 0.00 0.00 0.00 5.03 -1.31 42 0 149 0
30DEC26 195.00 C 0.00 0.00 0.00 4.75 -1.21 42 0 143 0
30DEC26 197.50 C 0.00 0.00 0.00 4.48 -1.10 42 0 132 0
30DEC26 200.00 C 5.00 5.00 4.86 4.20 -1.11 42 11 258 -5
30DEC26 205.00 C 0.00 0.00 0.00 3.69 -1.06 42 0 113 0
30DEC26 210.00 C 4.03 4.03 4.03 3.30 -0.90 42 2 231 -2
30DEC26 215.00 C 0.00 0.00 0.00 2.92 -0.81 42 0 151 0
30DEC26 220.00 C 0.00 0.00 0.00 2.55 -0.80 42 0 86 0
30DEC26 225.00 C 0.00 0.00 0.00 2.29 -0.68 42 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.97 -0.64 41 0 201 0
30DEC26 235.00 C 2.50 2.50 2.50 1.77 -0.58 42 12 225 +12
30DEC26 240.00 C 0.00 0.00 0.00 1.53 -0.56 41 2 240 +2
30DEC26 245.00 C 0.00 0.00 0.00 1.37 -0.46 41 0 61 0
30DEC26 250.00 C 2.09 2.09 2.09 1.24 -0.40 42 5 48 +5
30DEC26 255.00 C 0.00 0.00 0.00 1.07 -0.40 42 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.94 -0.36 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.84 -0.29 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.74 -0.29 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.66 -0.23 42 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.59 -0.22 42 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 0.52 -0.19 41 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.47 -0.17 42 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.39 -0.17 41 0 14 0
30DEC26 300.00 C 1.05 1.05 1.02 0.36 -0.15 42 150 1,915 +120
30MAR27 65.00 C 0.00 0.00 0.00 69.40 -6.30 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 67.13 -6.21 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.89 -6.09 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.67 -6.01 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 60.48 -5.91 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 58.33 -5.80 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 56.20 -5.74 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.12 -5.62 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.07 -5.56 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.06 -5.48 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.09 -5.37 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.17 -5.33 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.29 -5.20 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.45 -5.16 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.67 -5.12 43 0 51 0
30MAR27 102.50 C 0.00 0.00 0.00 38.94 -5.06 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.26 -4.96 42 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 35.63 -4.88 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.32 -4.52 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.54 -4.66 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 31.07 -4.55 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.67 -4.40 41 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.32 -4.25 41 0 89 0
30MAR27 122.50 C 0.00 0.00 0.00 27.02 -4.12 41 0 106 0
30MAR27 125.00 C 25.70 25.70 25.70 25.96 -4.05 41 2 973 0
30MAR27 127.50 C 0.00 0.00 0.00 24.61 -4.14 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 23.48 -3.67 41 0 2,132 0
30MAR27 132.50 C 0.00 0.00 0.00 22.56 -3.77 41 0 139 0
30MAR27 135.00 C 21.70 21.70 21.50 21.67 -3.13 41 94 255 +94
30MAR27 137.50 C 20.60 20.70 20.60 20.65 -3.35 41 61 78 +61
30MAR27 140.00 C 19.70 19.70 19.70 19.64 -3.34 41 23 72 +23
30MAR27 142.50 C 18.85 18.85 18.71 18.67 -3.30 41 20 73 +13
30MAR27 145.00 C 18.07 18.07 18.07 17.85 -3.10 41 28 67 +28
30MAR27 147.50 C 17.79 17.79 17.20 17.02 -2.88 41 140 177 +138
30MAR27 150.00 C 16.61 16.61 16.61 16.20 -2.87 41 3 146 -3
30MAR27 152.50 C 0.00 0.00 0.00 15.37 -2.87 41 0 169 0
30MAR27 155.00 C 0.00 0.00 0.00 14.61 -2.78 41 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 13.96 -2.63 41 0 49 0
30MAR27 160.00 C 13.73 13.90 13.73 13.30 -2.47 41 3 64 0
30MAR27 162.50 C 0.00 0.00 0.00 12.65 -2.41 41 0 261 0
30MAR27 165.00 C 0.00 0.00 0.00 12.00 -2.41 41 0 1,338 0
30MAR27 167.50 C 0.00 0.00 0.00 11.35 -2.40 41 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 10.85 -2.25 41 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 10.35 -2.10 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.85 -1.97 41 0 1 0
30MAR27 177.50 C 10.50 10.50 10.24 9.35 -1.97 41 8 8 +8
30MAR27 180.00 C 0.00 0.00 0.00 8.85 -1.96 41 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 8.39 -1.92 41 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 8.02 -1.79 41 0 5 0
30MAR27 187.50 C 0.00 0.00 0.00 7.64 -1.67 41 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.27 -1.56 41 0 6 0
30MAR27 192.50 C 0.00 0.00 0.00 6.90 -1.56 41 0 0 0
30MAR27 195.00 C 7.60 7.60 7.60 6.52 -1.56 41 1 60 +1
TOTAL CALL 55,825 812,327 +24,344
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
20MAR26 105.00 P 0.03 0.03 0.01 0.01 0.00 161 22 167 +20
20MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
20MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 131 0 100 0
20MAR26 112.50 P 0.06 0.07 0.05 0.03 +0.01 132 100 981 +100
20MAR26 115.00 P 0.10 0.16 0.08 0.07 +0.04 131 135 549 +116
20MAR26 117.50 P 0.21 0.25 0.13 0.16 +0.09 131 257 1,352 -36
20MAR26 120.00 P 0.35 0.44 0.24 0.33 +0.20 132 264 1,018 +91
20MAR26 122.50 P 0.55 0.75 0.39 0.62 +0.37 131 384 2,163 +183
20MAR26 125.00 P 0.90 1.21 0.69 1.04 +0.59 130 755 3,463 +248
20MAR26 127.50 P 1.50 2.00 1.21 1.71 +0.94 129 460 1,592 +78
20MAR26 130.00 P 2.26 3.00 1.95 2.60 +1.35 128 844 3,011 +447
20MAR26 132.50 P 3.57 4.30 2.94 3.80 +1.87 128 991 2,985 +654
20MAR26 135.00 P 5.00 5.92 4.36 5.38 +2.57 132 329 1,565 -44
20MAR26 137.50 P 6.39 7.18 6.27 6.85 +2.94 121 72 1,007 -3
20MAR26 140.00 P 8.50 9.65 7.78 8.87 +3.62 123 27 123 -6
20MAR26 142.50 P 11.15 11.59 11.15 11.46 +4.64 151 2 116 -1
20MAR26 145.00 P 0.00 0.00 0.00 13.52 +4.76 143 10 44 +10
20MAR26 147.50 P 15.80 15.80 15.80 16.01 +5.38 161 1 2 0
20MAR26 150.00 P 17.04 18.45 17.04 18.41 +5.39 169 4 17 +3
20MAR26 152.50 P 0.00 0.00 0.00 20.56 +5.64 132 0 16 0
20MAR26 155.00 P 0.00 0.00 0.00 23.23 +5.67 179 0 1 0
20MAR26 157.50 P 0.00 0.00 0.00 25.51 +5.56 130 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 28.00 +5.62 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 30.50 +5.66 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 33.00 +5.68 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 35.50 +5.69 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 38.00 +5.70 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 40.50 +5.70 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 43.00 +5.70 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 45.50 +5.70 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 48.00 +5.70 0 0 0 0
20MAR26 182.50 P 0.00 0.00 0.00 50.50 +5.70 0 0 0 0
20MAR26 185.00 P 0.00 0.00 0.00 53.00 +5.70 0 0 0 0
20MAR26 187.50 P 0.00 0.00 0.00 55.50 +5.70 0 0 0 0
20MAR26 190.00 P 0.00 0.00 0.00 58.00 +5.70 0 0 0 0
20MAR26 192.50 P 0.00 0.00 0.00 60.50 +5.70 0 0 0 0
20MAR26 195.00 P 0.00 0.00 0.00 63.00 +5.70 0 0 0 0
27MAR26 110.00 P 0.15 0.23 0.15 0.09 +0.06 61 9 13 +9
27MAR26 112.50 P 0.00 0.00 0.00 0.16 +0.10 60 0 0 0
27MAR26 115.00 P 0.39 0.44 0.39 0.30 +0.18 60 2 12 +1
27MAR26 117.50 P 0.65 0.70 0.65 0.52 +0.30 61 7 21 +3
27MAR26 120.00 P 0.90 0.99 0.67 0.85 +0.48 61 188 294 +186
27MAR26 122.50 P 1.19 1.42 1.00 1.32 +0.74 61 249 255 +212
27MAR26 125.00 P 1.75 2.13 1.57 1.94 +1.00 61 276 323 +37
27MAR26 127.50 P 2.50 2.94 2.15 2.79 +1.44 61 94 443 +72
27MAR26 130.00 P 3.59 4.00 3.00 3.74 +1.79 60 151 273 +41
27MAR26 132.50 P 5.20 5.20 4.11 5.00 +2.29 61 192 320 +131
27MAR26 135.00 P 6.30 6.30 6.30 6.39 +2.72 60 2 53 -1
27MAR26 137.50 P 7.50 7.75 6.80 8.22 +3.41 63 24 62 -12
27MAR26 140.00 P 10.09 10.09 10.09 9.60 +3.08 56 2 98 +2
27MAR26 142.50 P 0.00 0.00 0.00 11.79 +3.99 60 0 30 0
27MAR26 145.00 P 0.00 0.00 0.00 13.93 +4.45 61 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 16.09 +4.74 60 0 3 0
27MAR26 150.00 P 18.00 18.00 18.00 18.41 +5.03 61 3 4 -1
27MAR26 152.50 P 0.00 0.00 0.00 20.73 +5.26 60 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 23.23 +5.56 65 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 25.82 +5.87 75 0 0 0
27MAR26 160.00 P 0.00 0.00 0.00 28.27 - 77 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4,698 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5,785 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8,113 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2,604 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,120 0
30MAR26 97.50 P 0.06 0.06 0.06 0.01 0.00 63 32 9,411 +32
30MAR26 100.00 P 0.06 0.06 0.06 0.01 0.00 58 7 28,627 -7
30MAR26 102.50 P 0.06 0.06 0.06 0.02 +0.01 57 1 2,440 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 10,009 0
30MAR26 107.50 P 0.00 0.00 0.00 0.07 +0.05 55 0 5,034 0
30MAR26 110.00 P 0.22 0.32 0.20 0.13 +0.09 55 152 17,819 -61
30MAR26 112.50 P 0.31 0.40 0.30 0.24 +0.16 55 116 4,135 +21
30MAR26 115.00 P 0.42 0.57 0.42 0.41 +0.27 56 816 7,893 +372
30MAR26 117.50 P 0.66 0.80 0.53 0.67 +0.42 56 615 6,947 +175
30MAR26 120.00 P 1.03 1.20 0.74 1.04 +0.62 56 861 15,106 +115
30MAR26 122.50 P 1.40 1.67 1.12 1.56 +0.93 56 1,922 7,803 +256
30MAR26 125.00 P 1.65 2.37 1.58 2.22 +1.25 56 1,690 17,013 -179
30MAR26 127.50 P 2.80 3.18 2.26 3.00 +1.56 55 2,107 6,519 -611
30MAR26 130.00 P 3.75 4.30 3.14 3.98 +1.93 54 2,513 24,227 +496
30MAR26 132.50 P 5.40 5.54 4.25 5.30 +2.44 55 3,786 47,903 +2,418
30MAR26 135.00 P 6.50 7.13 5.56 6.68 +2.88 55 1,766 20,161 -476
30MAR26 137.50 P 7.90 8.77 6.91 8.28 +3.29 55 420 9,936 -79
30MAR26 140.00 P 10.20 10.50 9.00 9.80 +3.28 51 61 16,209 +26
30MAR26 142.50 P 12.00 12.20 12.00 12.03 +4.01 55 8 7,835 -2
30MAR26 145.00 P 13.30 14.51 13.30 14.51 +4.71 62 5 12,431 +1
30MAR26 147.50 P 15.83 16.50 15.83 16.09 +4.74 52 5 7,972 -4
30MAR26 150.00 P 18.33 19.20 17.87 18.61 +4.58 57 322 13,967 -60
30MAR26 152.50 P 21.13 21.13 20.00 21.46 +5.86 71 31 5,650 0
30MAR26 155.00 P 26.67 26.67 26.67 23.90 +6.10 75 1 8,599 -1
30MAR26 157.50 P 24.38 26.50 24.38 26.39 +6.44 80 18 3,304 +15
30MAR26 160.00 P 27.30 27.30 27.30 28.27 +5.79 66 1 10,984 0
30MAR26 162.50 P 0.00 0.00 0.00 30.69 +5.72 67 0 3,200 0
30MAR26 165.00 P 33.80 33.80 33.80 33.14 +5.74 68 50 12,295 -50
30MAR26 167.50 P 0.00 0.00 0.00 35.59 +5.74 68 0 2,064 0
30MAR26 170.00 P 38.72 38.72 38.72 38.08 +5.76 71 22 6,488 0
30MAR26 172.50 P 0.00 0.00 0.00 40.55 +5.75 71 0 538 0
30MAR26 175.00 P 0.00 0.00 0.00 43.05 +5.75 75 0 3,544 0
30MAR26 177.50 P 0.00 0.00 0.00 45.54 +5.74 77 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 48.03 +5.73 78 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 50.52 +5.72 79 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 53.04 +5.74 86 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 55.52 +5.72 85 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 58.02 +5.72 88 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 60.52 +5.72 91 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 63.04 +5.74 97 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 65.52 +5.72 96 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 68.02 +5.72 99 0 515 0
30MAR26 205.00 P 0.00 0.00 0.00 73.02 +5.72 104 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 78.02 +5.72 109 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 83.00 +5.70 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 88.04 +5.74 123 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 93.02 +5.72 123 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 98.04 +5.74 133 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 103.04 +5.74 137 0 0 0
30MAR26 240.00 P 106.61 108.17 106.30 108.00 +5.70 0 1,008 3,485 0
30MAR26 245.00 P 0.00 0.00 0.00 113.01 +5.71 137 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 118.01 +5.71 141 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 123.02 +5.72 148 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 128.00 +5.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 133.00 +5.70 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 138.00 +5.70 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 143.00 +5.70 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 148.01 +5.71 163 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 153.01 +5.71 166 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 158.01 +5.71 170 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 163.01 +5.71 173 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 168.00 +5.70 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 80.00 P 0.10 0.10 0.10 0.01 0.00 52 13 1,785 +13
29APR26 82.50 P 0.12 0.12 0.12 0.01 0.00 49 81 180 0
29APR26 85.00 P 0.14 0.14 0.14 0.01 0.00 46 45 513 +19
29APR26 87.50 P 0.15 0.15 0.15 0.01 0.00 43 34 782 +34
29APR26 90.00 P 0.20 0.20 0.20 0.02 +0.01 43 45 493 +45
29APR26 92.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 343 0
29APR26 95.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 835 0
29APR26 97.50 P 0.35 0.35 0.35 0.09 +0.05 42 2 551 0
29APR26 100.00 P 0.38 0.45 0.38 0.14 +0.07 42 13 1,758 -2
29APR26 102.50 P 0.46 0.56 0.46 0.22 +0.11 42 6 3,009 +5
29APR26 105.00 P 0.59 0.68 0.55 0.35 +0.18 42 92 2,502 +91
29APR26 107.50 P 0.84 0.84 0.80 0.52 +0.25 42 14 1,969 -6
29APR26 110.00 P 0.85 1.10 0.82 0.76 +0.36 42 252 2,112 +25
29APR26 112.50 P 1.08 1.26 1.05 1.08 +0.49 42 106 2,085 +100
29APR26 115.00 P 1.50 1.70 1.31 1.47 +0.63 42 831 1,594 +198
29APR26 117.50 P 2.02 2.16 1.67 1.98 +0.81 42 246 1,040 +81
29APR26 120.00 P 2.40 2.81 2.14 2.61 +1.04 42 677 2,319 +223
29APR26 122.50 P 3.18 3.45 2.80 3.29 +1.27 42 289 2,727 -27
29APR26 125.00 P 4.26 4.36 3.52 4.12 +1.57 42 792 8,026 +1
29APR26 127.50 P 4.95 5.16 4.29 5.10 +1.86 41 591 9,993 -304
29APR26 130.00 P 6.06 6.50 5.48 6.17 +2.14 41 584 10,185 +142
29APR26 132.50 P 7.00 7.68 6.39 7.45 +2.45 41 206 7,851 +72
29APR26 135.00 P 8.77 8.90 7.88 8.85 +2.79 41 119 6,282 -40
29APR26 137.50 P 10.30 10.70 9.80 10.33 +3.10 41 39 3,643 +2
29APR26 140.00 P 12.00 12.00 11.00 11.86 +3.21 40 14 3,860 +2
29APR26 142.50 P 0.00 0.00 0.00 13.83 +3.74 42 1 2,640 -1
29APR26 145.00 P 14.40 15.50 14.40 15.59 +3.78 41 36 3,346 +24
29APR26 147.50 P 18.42 18.42 18.42 17.68 +4.22 42 1 1,413 -1
29APR26 150.00 P 19.38 19.38 19.38 19.79 +3.92 42 1 3,434 +1
29APR26 152.50 P 22.50 22.50 22.50 22.35 +4.49 46 2 2,365 +2
29APR26 155.00 P 0.00 0.00 0.00 24.13 +4.70 43 0 6,270 0
29APR26 157.50 P 0.00 0.00 0.00 26.39 +4.89 43 0 801 0
29APR26 160.00 P 0.00 0.00 0.00 28.72 +5.19 44 0 1,824 0
29APR26 162.50 P 0.00 0.00 0.00 31.52 +5.90 50 0 349 0
29APR26 165.00 P 0.00 0.00 0.00 33.30 +5.45 42 0 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 35.95 +5.74 47 0 916 0
29APR26 170.00 P 0.00 0.00 0.00 38.36 +5.69 48 0 870 0
29APR26 172.50 P 0.00 0.00 0.00 40.79 +5.78 49 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 43.24 +5.85 49 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 45.73 +5.77 51 0 56 0
29APR26 180.00 P 0.00 0.00 0.00 48.21 +5.86 53 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 50.69 +5.85 54 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 53.16 +5.86 55 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 55.65 +5.85 56 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 58.14 +5.84 58 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 60.67 +5.87 61 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 63.14 +5.84 61 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 65.64 +5.84 63 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 68.14 +5.84 64 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 73.14 +5.84 68 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 78.02 +5.72 64 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 83.00 +5.70 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 88.04 +5.74 71 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 93.13 +5.83 79 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 98.04 +5.74 76 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 103.13 +5.83 84 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 108.13 +5.83 87 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 113.13 +5.83 90 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 118.13 +5.83 92 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 70.00 P 0.09 0.12 0.09 0.01 0.00 49 15 15 +15
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 77.50 P 0.21 0.21 0.21 0.01 0.00 42 4 4 +4
28MAY26 80.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 20 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 85.00 P 0.32 0.32 0.29 0.05 +0.02 42 12 22 +12
28MAY26 87.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 182 0
28MAY26 90.00 P 0.47 0.47 0.47 0.13 +0.06 42 1 3 +1
28MAY26 92.50 P 0.00 0.00 0.00 0.20 +0.09 42 0 25 0
28MAY26 95.00 P 0.00 0.00 0.00 0.28 +0.12 42 0 32 0
28MAY26 97.50 P 0.00 0.00 0.00 0.42 +0.18 42 0 144 0
28MAY26 100.00 P 0.90 0.90 0.87 0.59 +0.24 42 10 74 +10
28MAY26 102.50 P 0.00 0.00 0.00 0.80 +0.32 42 0 4 0
28MAY26 105.00 P 1.41 1.41 1.41 1.08 +0.41 42 1 432 +1
28MAY26 107.50 P 1.43 1.66 1.43 1.43 +0.53 42 146 931 +130
28MAY26 110.00 P 1.80 2.06 1.80 1.82 +0.64 42 154 970 +119
28MAY26 112.50 P 2.29 2.37 2.18 2.34 +0.79 42 66 755 +3
28MAY26 115.00 P 2.65 2.93 2.65 2.93 +0.97 42 30 1,482 +15
28MAY26 117.50 P 0.00 0.00 0.00 3.57 +1.17 42 0 3,122 0
28MAY26 120.00 P 3.98 4.30 3.90 4.27 +1.37 41 347 2,980 +341
28MAY26 122.50 P 5.00 5.39 5.00 5.10 +1.57 41 10 2,423 +6
28MAY26 125.00 P 5.98 6.20 5.45 6.04 +1.74 41 62 4,822 +35
28MAY26 127.50 P 6.87 7.05 6.44 7.06 +1.96 41 104 3,111 +2
28MAY26 130.00 P 7.60 8.38 7.60 8.23 +2.19 41 45 5,437 +3
28MAY26 132.50 P 9.09 9.34 8.71 9.53 +2.07 41 583 4,884 +433
28MAY26 135.00 P 10.38 11.31 9.98 10.89 +2.70 41 190 3,632 +2
28MAY26 137.50 P 11.77 11.77 11.77 12.42 +3.03 41 24 2,762 -24
28MAY26 140.00 P 13.19 14.20 13.19 14.04 +3.29 41 30 1,249 +30
28MAY26 142.50 P 0.00 0.00 0.00 15.63 +3.39 41 1 2,018 +1
28MAY26 145.00 P 0.00 0.00 0.00 17.62 +3.83 42 0 3,831 0
28MAY26 147.50 P 0.00 0.00 0.00 19.25 +3.79 41 0 2,000 0
28MAY26 150.00 P 0.00 0.00 0.00 21.30 +4.20 42 0 3,382 0
28MAY26 152.50 P 0.00 0.00 0.00 23.95 +5.04 45 0 515 0
28MAY26 155.00 P 0.00 0.00 0.00 25.70 +4.72 44 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 27.83 +4.81 44 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 30.24 +5.33 46 0 391 0
28MAY26 162.50 P 0.00 0.00 0.00 32.45 +5.62 46 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 34.45 +5.34 45 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 36.96 +5.71 47 0 236 0
28MAY26 170.00 P 0.00 0.00 0.00 39.27 +5.75 48 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 41.63 +5.58 48 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 43.67 +5.54 46 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 46.07 +5.84 46 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 48.48 +5.88 47 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.69 +5.74 44 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 53.16 +5.84 44 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.79 +5.81 48 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 58.14 +5.73 47 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 60.72 +5.83 50 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 63.18 +5.85 50 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.68 +5.87 52 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 68.15 +5.85 52 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.17 +5.87 56 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 78.17 +5.87 58 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.17 +5.87 60 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 88.17 +5.87 63 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.17 +5.87 65 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.16 +5.86 67 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 103.16 +5.86 69 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 108.17 +5.87 71 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.16 +5.86 73 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 118.16 +5.86 75 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 75.00 P 0.30 0.32 0.30 0.04 +0.02 42 5 5 +5
29JUN26 77.50 P 0.34 0.37 0.34 0.05 +0.02 41 5 5 +5
29JUN26 80.00 P 0.43 0.46 0.43 0.09 +0.04 41 3 6,642 +3
29JUN26 82.50 P 0.00 0.00 0.00 0.13 +0.06 41 0 2,224 0
29JUN26 85.00 P 0.00 0.00 0.00 0.19 +0.09 41 0 7,576 0
29JUN26 87.50 P 0.00 0.00 0.00 0.27 +0.12 41 0 540 0
29JUN26 90.00 P 0.00 0.00 0.00 0.39 +0.17 41 0 2,111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.53 +0.22 41 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.72 +0.28 41 0 5,002 0
29JUN26 97.50 P 1.29 1.29 1.29 0.96 +0.37 41 11 2,252 +1
29JUN26 100.00 P 1.40 1.60 1.40 1.24 +0.46 41 8 7,000 +8
29JUN26 102.50 P 0.00 0.00 0.00 1.60 +0.57 41 0 2,285 0
29JUN26 105.00 P 2.00 2.25 2.00 1.99 +0.68 41 15 4,885 -10
29JUN26 107.50 P 2.60 2.60 2.60 2.51 +0.82 41 65 4,475 +65
29JUN26 110.00 P 2.91 2.91 2.91 3.05 +0.97 41 30 5,107 +30
29JUN26 112.50 P 0.00 0.00 0.00 3.63 +1.06 41 0 4,569 0
29JUN26 115.00 P 4.00 4.19 4.00 4.25 +1.14 40 99 8,546 +31
29JUN26 117.50 P 5.00 5.06 5.00 4.99 +1.32 40 136 4,450 +75
29JUN26 120.00 P 5.39 6.13 5.39 5.85 +1.54 40 76 15,281 +42
29JUN26 122.50 P 6.75 6.75 6.12 6.81 +1.76 40 110 6,335 +20
29JUN26 125.00 P 7.14 7.96 7.11 7.96 +1.83 40 158 15,642 +35
29JUN26 127.50 P 8.89 9.12 8.60 9.06 +2.21 40 210 6,395 0
29JUN26 130.00 P 9.59 10.52 9.28 10.31 +2.47 40 1,069 12,996 +681
29JUN26 132.50 P 10.60 11.48 10.60 11.50 +2.52 39 36 4,658 -30
29JUN26 135.00 P 13.00 13.00 12.48 13.02 +2.86 40 91 16,169 -59
29JUN26 137.50 P 14.37 14.37 13.50 14.33 +2.88 39 2 4,356 +1
29JUN26 140.00 P 16.50 16.50 16.50 15.98 +3.17 39 1 8,032 0
29JUN26 142.50 P 17.36 17.36 17.36 17.90 +3.58 40 30 10,860 0
29JUN26 145.00 P 19.50 20.00 19.50 19.40 +3.51 39 6 13,835 +6
29JUN26 147.50 P 21.46 21.46 21.46 21.26 +3.72 39 1 2,991 +1
29JUN26 150.00 P 0.00 0.00 0.00 23.13 +3.83 39 0 13,892 0
29JUN26 152.50 P 0.00 0.00 0.00 25.69 +4.68 42 0 1,836 0
29JUN26 155.00 P 27.04 27.04 26.13 27.32 +4.35 41 60 3,273 0
29JUN26 157.50 P 0.00 0.00 0.00 29.79 +4.99 42 0 1,110 0
29JUN26 160.00 P 0.00 0.00 0.00 31.70 +4.79 42 0 12,223 0
29JUN26 162.50 P 0.00 0.00 0.00 33.83 +4.99 42 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 36.19 +5.30 43 0 6,795 0
29JUN26 167.50 P 0.00 0.00 0.00 38.40 +5.40 43 0 862 0
29JUN26 170.00 P 0.00 0.00 0.00 40.62 +5.51 43 0 617 0
29JUN26 172.50 P 0.00 0.00 0.00 42.63 +5.41 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 44.91 +5.50 42 0 2,654 0
29JUN26 177.50 P 0.00 0.00 0.00 46.94 +5.60 40 0 279 0
29JUN26 180.00 P 49.10 49.10 49.10 49.26 +5.24 40 1 364 -1
29JUN26 182.50 P 0.00 0.00 0.00 51.55 +5.28 39 0 610 0
29JUN26 185.00 P 54.00 54.00 54.00 54.22 +5.90 42 1 484 0
29JUN26 187.50 P 0.00 0.00 0.00 56.30 +5.40 39 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.24 +6.04 45 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 61.63 +6.13 46 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.73 +5.89 42 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 66.12 +5.92 41 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 68.55 +6.21 41 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 73.38 +6.05 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 78.28 +5.59 40 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 83.19 +5.60 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 88.17 +5.67 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 93.17 +5.74 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 98.16 +5.79 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 103.16 +5.85 49 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 108.17 +5.87 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 113.16 +5.86 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 118.16 +5.86 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 123.15 +5.85 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 128.15 +5.85 60 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 133.15 +5.85 62 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.14 +5.84 64 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.14 +5.84 66 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.14 +5.84 68 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.14 +5.84 69 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.13 +5.83 71 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.14 +5.84 73 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.14 +5.84 75 0 0 0
29SEP26 65.00 P 0.49 0.49 0.49 0.09 +0.04 41 1 126 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.05 41 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.07 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 +0.10 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.35 +0.13 41 0 0 0
29SEP26 77.50 P 0.98 0.98 0.98 0.47 +0.16 41 1 1 +1
29SEP26 80.00 P 1.08 1.08 1.08 0.61 +0.20 41 4 1,421 +3
29SEP26 82.50 P 0.00 0.00 0.00 0.80 +0.25 41 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.01 +0.31 41 0 82 0
29SEP26 87.50 P 0.00 0.00 0.00 1.25 +0.34 41 0 117 0
29SEP26 90.00 P 0.00 0.00 0.00 1.58 +0.46 41 0 372 0
29SEP26 92.50 P 0.00 0.00 0.00 1.95 +0.53 41 0 642 0
29SEP26 95.00 P 2.47 2.61 2.47 2.36 +0.65 41 13 743 +12
29SEP26 97.50 P 2.86 3.00 2.78 2.82 +0.71 41 78 209 +58
29SEP26 100.00 P 3.28 3.30 3.08 3.37 +0.86 41 119 1,788 +67
29SEP26 102.50 P 0.00 0.00 0.00 3.91 +0.91 41 0 593 0
29SEP26 105.00 P 4.46 4.46 4.46 4.45 +0.91 41 4 3,572 0
29SEP26 107.50 P 5.10 5.10 4.90 5.08 +1.07 41 94 885 +14
29SEP26 110.00 P 5.68 5.80 5.50 5.76 +1.16 40 79 2,359 +41
29SEP26 112.50 P 6.18 6.18 6.18 6.59 +1.35 40 1 3,009 -1
29SEP26 115.00 P 7.28 7.29 7.10 7.43 +1.51 40 127 11,021 +43
29SEP26 117.50 P 7.95 8.25 7.95 8.39 +1.64 40 2 1,783 +2
29SEP26 120.00 P 9.07 9.34 8.88 9.41 +1.82 40 71 7,409 +3
29SEP26 122.50 P 0.00 0.00 0.00 10.44 +1.90 40 0 2,300 0
29SEP26 125.00 P 10.80 11.32 10.78 11.62 +2.07 40 465 5,540 +324
29SEP26 127.50 P 12.49 12.49 12.19 12.83 +2.25 40 61 8,184 +1
29SEP26 130.00 P 13.63 13.97 13.63 14.05 +2.33 40 33 27,140 +33
29SEP26 132.50 P 15.72 15.72 15.72 15.43 +2.50 40 30 4,521 +30
29SEP26 135.00 P 17.00 17.00 17.00 16.84 +2.70 40 1 9,779 +1
29SEP26 137.50 P 0.00 0.00 0.00 18.37 +2.92 40 0 3,031 0
29SEP26 140.00 P 19.80 19.80 19.80 19.97 +2.87 40 9 11,370 0
29SEP26 142.50 P 20.76 20.76 20.30 21.59 +3.30 40 28 2,440 -6
29SEP26 145.00 P 0.00 0.00 0.00 23.56 +3.75 41 0 9,748 0
29SEP26 147.50 P 0.00 0.00 0.00 24.97 +3.53 40 0 2,474 0
29SEP26 150.00 P 0.00 0.00 0.00 26.77 +3.39 40 0 9,358 0
29SEP26 152.50 P 0.00 0.00 0.00 29.02 +3.78 41 0 2,875 0
29SEP26 155.00 P 31.00 31.00 31.00 31.00 +4.63 42 4 8,568 -4
29SEP26 157.50 P 0.00 0.00 0.00 32.49 +4.03 40 0 1,803 0
29SEP26 160.00 P 33.00 33.00 33.00 34.46 +4.17 40 2 6,879 +2
29SEP26 162.50 P 0.00 0.00 0.00 36.44 +4.25 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 38.91 +4.76 42 0 3,019 0
29SEP26 167.50 P 0.00 0.00 0.00 40.99 +4.87 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 42.86 +4.72 41 0 521 0
29SEP26 172.50 P 0.00 0.00 0.00 45.23 +5.03 42 0 495 0
29SEP26 175.00 P 0.00 0.00 0.00 46.88 +4.65 41 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 49.57 +5.24 43 0 206 0
29SEP26 180.00 P 50.12 50.12 50.12 51.76 +5.30 43 3 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 54.01 +5.75 43 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 55.97 +5.19 42 0 102 0
29SEP26 187.50 P 56.60 56.60 56.60 58.51 +5.42 43 5 5 +5
29SEP26 190.00 P 0.00 0.00 0.00 60.51 +5.23 42 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 63.08 +5.67 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.87 +5.22 41 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 67.70 +5.66 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 69.81 +5.48 42 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.48 +5.54 42 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 78.98 +5.68 41 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 84.23 +5.93 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.02 +6.11 44 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 93.85 +6.42 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.70 +6.15 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 103.58 +5.86 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 108.20 +5.60 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 113.16 +5.67 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 118.16 +5.76 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 123.18 +5.85 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 128.15 +5.85 47 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 133.15 +5.85 49 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.14 +5.84 50 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.14 +5.84 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.14 +5.84 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.14 +5.84 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.14 +5.84 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.14 +5.84 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.18 +5.88 59 0 0 0
30DEC26 65.00 P 0.85 0.95 0.85 0.35 +0.10 42 33 109 +33
30DEC26 67.50 P 0.00 0.00 0.00 0.45 +0.11 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.60 +0.16 42 0 31 0
30DEC26 72.50 P 0.00 0.00 0.00 0.76 +0.18 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.97 +0.24 42 0 10 0
30DEC26 77.50 P 1.77 1.77 1.77 1.19 +0.25 42 2 2 +2
30DEC26 80.00 P 2.00 2.00 2.00 1.49 +0.34 42 10 1,251 -10
30DEC26 82.50 P 0.00 0.00 0.00 1.80 +0.39 42 0 86 0
30DEC26 85.00 P 0.00 0.00 0.00 2.17 +0.45 42 0 186 0
30DEC26 87.50 P 0.00 0.00 0.00 2.59 +0.56 42 0 85 0
30DEC26 90.00 P 0.00 0.00 0.00 3.01 +0.56 42 0 574 0
30DEC26 92.50 P 0.00 0.00 0.00 3.57 +0.69 42 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 4.09 +0.74 42 0 2,258 0
30DEC26 97.50 P 0.00 0.00 0.00 4.59 +0.80 41 0 419 0
30DEC26 100.00 P 5.18 5.18 5.18 5.16 +0.90 41 25 3,767 -14
30DEC26 102.50 P 5.72 5.72 5.72 5.81 +1.00 41 41 647 +40
30DEC26 105.00 P 6.33 6.33 6.33 6.53 +1.04 41 5 5,839 +5
30DEC26 107.50 P 7.19 7.19 7.19 7.39 +1.22 41 1 1,885 +1
30DEC26 110.00 P 7.97 8.00 7.68 8.24 +1.32 41 33 3,567 +29
30DEC26 112.50 P 8.67 8.67 8.67 9.11 +1.34 41 30 3,311 0
30DEC26 115.00 P 9.60 9.60 9.57 10.14 +1.52 41 2 1,772 0
30DEC26 117.50 P 0.00 0.00 0.00 11.18 +1.69 41 0 1,825 0
30DEC26 120.00 P 11.50 11.80 11.50 12.22 +1.70 40 3 8,690 0
30DEC26 122.50 P 0.00 0.00 0.00 13.37 +1.81 40 0 1,704 0
30DEC26 125.00 P 0.00 0.00 0.00 14.60 +2.00 40 0 2,868 0
30DEC26 127.50 P 0.00 0.00 0.00 15.84 +2.12 40 0 2,944 0
30DEC26 130.00 P 16.00 16.86 16.00 17.08 +1.20 40 45 16,730 -25
30DEC26 132.50 P 17.92 17.92 17.92 18.46 +2.27 40 1 2,239 0
30DEC26 135.00 P 19.20 19.20 18.77 19.89 +2.46 40 5 3,882 +5
30DEC26 137.50 P 20.65 21.00 20.41 21.32 +2.56 40 8 3,208 +8
30DEC26 140.00 P 22.50 22.50 22.50 22.76 +2.57 40 4 1,956 +4
30DEC26 142.50 P 23.39 23.39 23.31 24.35 +2.74 40 85 1,388 +73
30DEC26 145.00 P 24.91 24.91 24.91 25.93 +2.88 40 55 4,464 +55
30DEC26 147.50 P 26.48 27.82 26.48 27.61 +3.07 40 29 861 +17
30DEC26 150.00 P 0.00 0.00 0.00 29.38 +3.23 40 0 6,399 0
30DEC26 152.50 P 0.00 0.00 0.00 31.18 +3.42 40 0 1,265 0
30DEC26 155.00 P 0.00 0.00 0.00 33.01 +3.63 40 0 3,462 0
30DEC26 157.50 P 0.00 0.00 0.00 34.89 +3.72 40 0 218 0
30DEC26 160.00 P 37.00 37.00 37.00 36.78 +4.03 40 1 2,552 0
30DEC26 162.50 P 0.00 0.00 0.00 38.74 +3.98 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.71 +4.01 40 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 42.78 +4.26 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 45.14 +5.04 41 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 47.20 +4.67 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 48.87 +4.82 41 0 330 0
30DEC26 177.50 P 50.26 51.41 50.22 51.38 +4.86 42 5 166 -3
30DEC26 180.00 P 0.00 0.00 0.00 52.37 +2.16 38 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 55.67 +5.45 42 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 57.84 +5.07 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 60.02 +5.65 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.23 +5.67 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 64.22 +5.50 41 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 66.69 +5.78 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.94 +5.85 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.73 +5.02 41 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 75.78 +5.65 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 80.17 +5.40 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 85.07 +5.71 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.76 +5.80 43 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.52 +5.96 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.00 +5.75 41 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 104.07 +6.35 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 108.89 +6.05 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 113.46 +5.39 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 118.30 +5.39 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 123.24 +5.48 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 128.20 +5.57 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 133.17 +5.67 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.15 +5.74 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.18 +5.84 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.14 +5.84 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.14 +5.84 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.14 +5.84 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.14 +5.84 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.18 +5.88 51 0 0 0
30MAR27 65.00 P 1.32 1.34 1.30 0.61 +0.14 40 48 99 +45
30MAR27 67.50 P 1.47 1.47 1.47 0.76 +0.15 40 1 4 +1
30MAR27 70.00 P 0.00 0.00 0.00 0.98 +0.22 40 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 1.20 +0.23 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.48 +0.29 40 0 5 0
30MAR27 77.50 P 2.40 2.40 2.40 1.79 +0.34 40 2 2 +2
30MAR27 80.00 P 2.62 2.62 2.59 2.12 +0.36 40 18 22 +18
30MAR27 82.50 P 0.00 0.00 0.00 2.55 +0.48 40 0 0 0
30MAR27 85.00 P 3.28 3.28 3.28 2.97 +0.50 40 2 63 +2
30MAR27 87.50 P 3.80 3.80 3.80 3.46 +0.56 40 2 2 +2
30MAR27 90.00 P 4.10 4.21 4.10 4.03 +0.70 41 32 38 +32
30MAR27 92.50 P 4.75 4.80 4.75 4.60 +0.72 41 67 67 +67
30MAR27 95.00 P 0.00 0.00 0.00 5.24 +0.79 41 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 5.97 +0.95 41 0 0 0
30MAR27 100.00 P 6.20 6.40 6.20 6.64 +1.00 40 1,506 1,507 +1,506
30MAR27 102.50 P 0.00 0.00 0.00 7.35 +1.07 40 0 30 0
30MAR27 105.00 P 8.13 8.13 8.13 8.11 +0.93 40 4 1,013 +2
30MAR27 107.50 P 8.60 8.60 8.60 8.92 +1.31 40 2 340 +2
30MAR27 110.00 P 0.00 0.00 0.00 9.80 +1.41 40 0 134 0
30MAR27 112.50 P 10.35 10.35 10.35 10.74 +1.48 40 1 333 0
30MAR27 115.00 P 11.60 11.60 11.10 11.74 +1.61 39 3 6,868 -1
30MAR27 117.50 P 12.35 12.35 12.35 12.77 +1.64 39 30 997 +30
30MAR27 120.00 P 13.42 14.05 13.42 13.84 +1.66 39 251 1,318 +251
30MAR27 122.50 P 0.00 0.00 0.00 15.01 +1.78 39 0 917 0
30MAR27 125.00 P 16.00 16.53 16.00 16.25 +1.87 39 3 2,517 +2
30MAR27 127.50 P 0.00 0.00 0.00 17.49 +2.00 39 0 3,487 0
30MAR27 130.00 P 0.00 0.00 0.00 18.78 +2.05 39 0 3,131 0
30MAR27 132.50 P 20.13 20.53 20.03 20.23 +2.26 39 34 125 +30
30MAR27 135.00 P 0.00 0.00 0.00 21.62 +2.39 39 0 870 0
30MAR27 137.50 P 0.00 0.00 0.00 23.15 +2.55 39 0 379 0
30MAR27 140.00 P 0.00 0.00 0.00 24.71 +2.69 39 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 26.34 +2.85 39 0 79 0
30MAR27 145.00 P 0.00 0.00 0.00 28.01 +3.01 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 29.69 +3.11 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 31.40 +3.30 39 0 141 0
30MAR27 152.50 P 0.00 0.00 0.00 33.46 +3.72 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 35.29 +3.85 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 36.97 +3.85 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 38.83 +3.82 40 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 40.73 +3.94 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.83 +4.22 41 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 44.79 +4.23 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.59 +4.18 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 48.60 +4.24 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.81 +4.53 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.86 +4.48 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 54.94 +4.56 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 57.04 +4.77 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.14 +4.78 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.29 +4.78 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.23 +4.63 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.39 +4.77 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.80 +5.08 41 0 0 0
TOTAL PUT 37,052 1,124,298 +10,525
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$ 11.49
30MAR26 2.90 C 0.00 0.00 0.00 8.59 -0.87 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.49 -0.87 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.39 -0.87 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.29 -0.87 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.19 -0.88 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.09 -0.88 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.99 -0.87 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.89 -0.87 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.79 -0.87 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.69 -0.88 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.59 -0.87 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.49 -0.87 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.39 -0.87 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.29 -0.87 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.19 -0.88 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.09 -0.87 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.99 -0.87 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.90 -0.86 216 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.79 -0.87 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.69 -0.87 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.59 -0.87 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.49 -0.87 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.24 -0.87 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.99 -0.87 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.74 -0.87 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.49 -0.88 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.24 -0.88 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.00 -0.87 135 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.75 -0.87 126 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.50 -0.87 117 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.25 -0.87 109 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.00 -0.87 101 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.75 -0.87 94 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.50 -0.87 86 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.25 -0.87 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.00 -0.87 72 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.75 -0.87 65 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.50 -0.86 59 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 2.26 -0.86 65 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.01 -0.85 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.78 -0.85 62 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 1.51 -0.87 44 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 1.09 -0.82 54 0 15 0
30MAR26 11.00 C 1.11 1.11 0.88 0.75 -0.71 58 11 80 +5
30MAR26 11.50 C 0.53 0.53 0.53 0.47 -0.59 59 5 57 +5
30MAR26 12.00 C 0.00 0.00 0.00 0.28 -0.44 60 0 288 0
30MAR26 12.50 C 0.42 0.42 0.18 0.16 -0.33 61 19 146 +4
30MAR26 13.00 C 0.20 0.20 0.09 0.09 -0.20 63 128 633 +120
30MAR26 13.50 C 0.11 0.11 0.07 0.04 -0.14 61 4 350 -4
30MAR26 14.00 C 0.06 0.06 0.05 0.02 -0.08 63 6 1,513 -2
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.04 64 0 303 0
30MAR26 15.00 C 0.02 0.02 0.02 0.01 -0.02 72 6 476 0
30MAR26 15.50 C 0.02 0.02 0.02 0.01 -0.01 79 4 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 214 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 43 0
29APR26 8.75 C 0.00 0.00 0.00 2.82 -0.84 54 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 2.58 -0.80 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.40 -0.75 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.20 -0.71 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.99 -0.70 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.82 -0.64 59 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.42 -0.70 55 0 0 0
29APR26 11.00 C 1.35 1.35 1.35 1.13 -0.62 56 3 13 +3
29APR26 11.50 C 0.00 0.00 0.00 0.88 -0.51 56 0 0 0
29APR26 12.00 C 0.93 0.93 0.68 0.68 -0.42 57 24 167 +23
29APR26 12.50 C 0.56 0.56 0.51 0.51 -0.38 57 39 158 +39
29APR26 13.00 C 0.46 0.46 0.45 0.39 -0.31 58 31 359 +31
29APR26 13.50 C 0.36 0.36 0.31 0.30 -0.24 59 56 467 0
29APR26 14.00 C 0.34 0.34 0.25 0.22 -0.18 59 94 516 -6
29APR26 14.50 C 0.25 0.26 0.19 0.15 -0.15 58 77 285 +60
29APR26 15.00 C 0.15 0.15 0.15 0.11 -0.11 59 15 1,085 +15
29APR26 15.50 C 0.16 0.16 0.12 0.08 -0.08 59 11 109 +2
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.05 60 0 207 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.04 59 0 134 0
29APR26 17.00 C 0.07 0.07 0.07 0.03 -0.03 60 1 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 237 0
28MAY26 9.00 C 0.00 0.00 0.00 2.71 -0.78 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.53 -0.70 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.31 -0.71 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.17 -0.64 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.03 -0.58 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.63 -0.60 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.36 -0.57 54 0 4 0
28MAY26 11.50 C 1.35 1.35 1.18 1.13 -0.50 55 31 37 +31
28MAY26 12.00 C 0.99 0.99 0.99 0.92 -0.48 55 15 31 +15
28MAY26 12.50 C 0.80 0.80 0.80 0.76 -0.38 56 15 66 +13
28MAY26 13.00 C 0.85 0.85 0.85 0.62 -0.32 56 15 173 +15
28MAY26 13.50 C 0.54 0.54 0.54 0.51 -0.28 57 1 1,012 +1
28MAY26 14.00 C 0.49 0.49 0.42 0.40 -0.24 57 63 373 +63
28MAY26 14.50 C 0.40 0.40 0.37 0.32 -0.20 57 58 940 +13
28MAY26 15.00 C 0.37 0.37 0.31 0.25 -0.16 57 13 180 -3
28MAY26 15.50 C 0.25 0.25 0.24 0.19 -0.14 56 16 70 +9
28MAY26 16.00 C 0.23 0.23 0.23 0.15 -0.11 56 15 50 +15
28MAY26 16.50 C 0.16 0.16 0.16 0.12 -0.08 57 1 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.07 56 0 47 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.06 57 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.04 58 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.04 56 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 82 0
28MAY26 19.50 C 0.07 0.07 0.06 0.02 -0.03 55 12 17 +12
29JUN26 3.70 C 0.00 0.00 0.00 7.79 -0.87 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.69 -0.89 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.62 -0.87 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.52 -0.87 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.42 -0.87 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.33 -0.83 82 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.19 -0.90 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.13 -0.86 77 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.04 -0.85 83 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.90 -0.89 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.79 -0.90 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.70 -0.88 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.60 -0.89 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.50 -0.86 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.26 -0.89 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.01 -0.86 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.77 -0.89 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.52 -0.86 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.29 -0.84 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.10 -0.79 66 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.80 -0.91 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.54 -0.83 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.31 -0.88 44 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.11 -0.79 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.91 -0.79 56 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 3.66 -0.82 52 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.49 -0.71 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.24 -0.73 53 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.98 -0.93 48 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.80 -0.84 50 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 2.67 -0.70 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.51 -0.66 55 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 -0.63 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.19 -0.61 55 0 34 0
29JUN26 10.50 C 1.62 1.62 1.62 1.84 -0.59 53 4 3 -1
29JUN26 11.00 C 0.00 0.00 0.00 1.58 -0.53 54 0 90 0
29JUN26 11.50 C 1.47 1.47 1.47 1.35 -0.50 54 3 18 +3
29JUN26 12.00 C 0.00 0.00 0.00 1.14 -0.46 54 0 191 0
29JUN26 12.50 C 0.00 0.00 0.00 0.97 -0.41 55 0 50 0
29JUN26 13.00 C 0.88 0.88 0.88 0.83 -0.36 55 15 48 0
29JUN26 13.50 C 0.76 0.76 0.76 0.70 -0.32 55 15 49 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.60 -0.28 56 0 36 0
29JUN26 14.50 C 0.56 0.56 0.56 0.50 -0.25 56 20 110 -5
29JUN26 15.00 C 0.00 0.00 0.00 0.42 -0.21 56 0 56 0
29JUN26 15.50 C 0.43 0.43 0.43 0.35 -0.18 56 1 175 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.15 56 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.13 56 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.11 56 0 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.09 56 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.08 56 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.06 56 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.05 56 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.05 56 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.80 -0.89 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.73 -0.86 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.61 -0.91 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.50 -0.90 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.27 -0.88 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.03 -0.90 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.77 -0.89 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.53 -0.89 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.33 -0.85 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.10 -0.84 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.87 -0.86 53 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.65 -0.81 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.44 -0.79 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.23 -0.78 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.08 -0.71 57 0 0 0
29SEP26 8.00 C 3.90 3.90 3.87 3.90 -0.68 58 2 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.71 -0.66 57 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.51 -0.61 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.33 -0.60 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.11 -0.67 54 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.99 -0.58 55 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.83 -0.54 55 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.54 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.53 -0.52 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.28 -0.49 55 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 -0.40 56 0 14 0
29SEP26 11.50 C 2.10 2.10 1.85 1.80 -0.44 55 1,070 1,071 +1,054
29SEP26 12.00 C 0.00 0.00 0.00 1.67 -0.31 57 0 119 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 -0.34 56 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 -0.31 56 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 -0.30 56 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 -0.28 56 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 -0.27 56 0 46 0
29SEP26 15.00 C 0.87 0.87 0.87 0.82 -0.24 56 4 79 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 -0.21 56 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.19 56 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.16 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.15 56 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.13 56 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.12 55 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.12 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.09 56 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.08 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.06 -0.63 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.89 -0.62 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.73 -0.59 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.56 -0.61 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 -0.60 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 -0.59 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.11 -0.58 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.97 -0.56 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 -0.56 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.60 -0.48 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.38 -0.43 54 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 -0.40 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.99 -0.37 54 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.82 -0.37 54 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.67 -0.34 54 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.54 -0.31 55 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 -0.29 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 -0.27 55 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 -0.25 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 -0.23 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 -0.20 55 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.19 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.18 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 -0.15 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.14 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 -0.14 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.12 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.52 -0.10 55 0 6 0
30MAR27 9.00 C 0.00 0.00 0.00 3.67 -0.55 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.53 -0.53 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.38 -0.51 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.26 -0.48 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.13 -0.50 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 -0.46 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.68 -0.44 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.47 -0.40 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.28 -0.39 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.12 -0.38 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.97 -0.37 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 -0.35 53 0 102 0
30MAR27 14.00 C 1.68 1.68 1.68 1.71 -0.30 54 1 500 -1
30MAR27 14.50 C 0.00 0.00 0.00 1.59 -0.28 54 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 -0.28 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 -0.28 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.26 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.16 -0.23 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 -0.21 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.21 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 -0.19 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.16 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.79 -0.16 54 0 0 0
TOTAL CALL 1,924 25,538 +1,545
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 337 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 0.00 313 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 286 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 279 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 273 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 267 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 261 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 255 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 249 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 244 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 213 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 209 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 197 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 130 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 122 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.03 65 0 409 0
30MAR26 10.00 P 0.06 0.06 0.06 0.06 +0.04 64 5 173 -5
30MAR26 10.50 P 0.13 0.16 0.13 0.13 +0.09 61 51 169 0
30MAR26 11.00 P 0.17 0.28 0.17 0.28 +0.18 63 35 258 -8
30MAR26 11.50 P 0.27 0.53 0.27 0.50 +0.31 62 57 616 +27
30MAR26 12.00 P 0.51 0.83 0.51 0.81 +0.45 64 54 768 -3
30MAR26 12.50 P 0.90 1.21 0.90 1.20 +0.59 67 7 943 -6
30MAR26 13.00 P 0.00 0.00 0.00 1.58 +0.65 60 0 686 0
30MAR26 13.50 P 1.93 2.00 1.93 2.04 +0.74 60 5 244 -1
30MAR26 14.00 P 0.00 0.00 0.00 2.59 +0.86 87 0 311 0
30MAR26 14.50 P 2.78 2.78 2.78 3.10 +0.92 101 4 192 0
30MAR26 15.00 P 0.00 0.00 0.00 3.62 +0.92 116 0 250 0
30MAR26 15.50 P 0.00 0.00 0.00 4.08 +0.84 114 0 80 0
30MAR26 16.00 P 0.00 0.00 0.00 4.57 +0.88 120 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 5.07 +0.90 129 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.57 +0.91 136 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.07 +0.91 144 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.57 +0.92 151 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.07 +0.92 158 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.59 +0.93 174 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.07 +0.91 172 0 0 0
29APR26 8.75 P 0.04 0.04 0.04 0.08 +0.05 60 3 33 +3
29APR26 9.00 P 0.08 0.12 0.08 0.10 +0.06 58 54 176 +54
29APR26 9.25 P 0.09 0.09 0.09 0.14 +0.08 59 3 9 +3
29APR26 9.50 P 0.16 0.16 0.16 0.18 +0.10 59 8 29 +7
29APR26 9.75 P 0.17 0.17 0.17 0.23 +0.12 58 6 71 0
29APR26 10.00 P 0.25 0.29 0.25 0.30 +0.16 59 18 169 +8
29APR26 10.50 P 0.36 0.46 0.36 0.46 +0.23 59 32 249 +9
29APR26 11.00 P 0.51 0.58 0.51 0.66 +0.32 59 9 482 +4
29APR26 11.50 P 0.76 0.92 0.76 0.91 +0.39 60 7 471 0
29APR26 12.00 P 1.12 1.12 1.12 1.20 +0.47 60 6 399 -6
29APR26 12.50 P 1.41 1.41 1.41 1.55 +0.56 61 1 168 0
29APR26 13.00 P 0.00 0.00 0.00 1.93 +0.62 62 0 587 0
29APR26 13.50 P 0.00 0.00 0.00 2.28 +0.62 59 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.68 +0.62 57 0 141 0
29APR26 14.50 P 0.00 0.00 0.00 3.18 +0.71 64 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.62 +0.72 62 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 4.11 +0.76 66 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 4.59 +0.77 69 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.07 +0.76 70 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.57 +0.82 74 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.07 +0.80 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.57 +0.85 82 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.07 +0.85 86 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.59 +0.89 94 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.07 +0.89 93 0 0 0
28MAY26 9.00 P 0.17 0.17 0.17 0.21 +0.10 56 4 9 +4
28MAY26 9.25 P 0.00 0.00 0.00 0.27 +0.13 57 0 15 0
28MAY26 9.50 P 0.32 0.32 0.32 0.33 +0.15 57 16 16 +1
28MAY26 9.75 P 0.33 0.33 0.33 0.39 +0.18 56 15 239 +15
28MAY26 10.00 P 0.32 0.41 0.32 0.47 +0.21 57 25 82 +25
28MAY26 10.50 P 0.00 0.00 0.00 0.66 +0.28 57 0 132 0
28MAY26 11.00 P 0.78 0.78 0.78 0.87 +0.33 57 1 381 +1
28MAY26 11.50 P 1.03 1.03 1.03 1.13 +0.41 57 2 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.43 +0.47 58 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 1.77 +0.53 58 0 104 0
28MAY26 13.00 P 0.00 0.00 0.00 2.14 +0.60 60 0 124 0
28MAY26 13.50 P 0.00 0.00 0.00 2.50 +0.62 59 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 2.90 +0.66 59 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.32 +0.66 60 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 3.81 +0.76 64 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.26 +0.76 65 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.69 +0.74 64 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.15 +0.74 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.60 +0.72 63 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.11 +0.79 67 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 6.57 +0.77 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.07 +0.77 68 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.59 +0.82 74 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.07 +0.84 74 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.03 57 0 52 0
29JUN26 7.00 P 0.06 0.06 0.06 0.05 +0.03 56 1 22 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.04 56 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.04 56 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.06 56 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 +0.07 56 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 +0.09 56 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 +0.10 56 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 +0.12 56 0 15 0
29JUN26 9.00 P 0.33 0.34 0.33 0.34 +0.15 56 25 93 +10
29JUN26 9.25 P 0.00 0.00 0.00 0.41 +0.18 56 0 22 0
29JUN26 9.50 P 0.33 0.37 0.33 0.48 +0.19 56 26 186 +26
29JUN26 9.75 P 0.00 0.00 0.00 0.56 +0.22 56 0 66 0
29JUN26 10.00 P 0.63 0.63 0.63 0.63 +0.23 55 60 181 -34
29JUN26 10.50 P 0.79 0.79 0.79 0.86 +0.32 57 15 306 0
29JUN26 11.00 P 0.89 1.00 0.89 1.10 +0.38 57 33 715 +18
29JUN26 11.50 P 1.20 1.29 1.20 1.36 +0.43 57 70 468 0
29JUN26 12.00 P 0.00 0.00 0.00 1.66 +0.47 58 0 338 0
29JUN26 12.50 P 1.95 1.95 1.95 1.99 +0.52 58 50 140 +50
29JUN26 13.00 P 0.00 0.00 0.00 2.33 +0.53 58 0 285 0
29JUN26 13.50 P 0.00 0.00 0.00 2.71 +0.60 59 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 3.09 +0.61 59 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.51 +0.67 60 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.95 +0.69 62 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.36 +0.69 61 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.84 +0.74 64 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.29 +0.79 64 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.71 +0.72 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.16 +0.70 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.64 +0.80 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.11 +0.71 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.60 +0.77 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.08 +0.79 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.03 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.03 57 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.03 56 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.04 56 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.04 55 0 0 0
29SEP26 6.50 P 0.10 0.11 0.10 0.13 +0.06 56 3 16 +3
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.07 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.08 55 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.10 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.11 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 +0.13 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.14 55 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 +0.16 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.18 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 +0.19 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 +0.21 55 0 30 0
29SEP26 9.25 P 0.61 0.61 0.61 0.76 +0.23 55 15 15 +15
29SEP26 9.50 P 0.72 0.72 0.72 0.86 +0.26 55 10 25 +10
29SEP26 9.75 P 0.00 0.00 0.00 0.95 +0.27 55 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.32 55 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 +0.36 56 0 42 0
29SEP26 11.00 P 1.36 1.36 1.36 1.56 +0.38 55 1 1,440 +1
29SEP26 11.50 P 0.00 0.00 0.00 1.84 +0.43 55 0 76 0
29SEP26 12.00 P 0.00 0.00 0.00 2.17 +0.48 56 0 215 0
29SEP26 12.50 P 2.43 2.43 2.43 2.45 +0.48 55 60 90 +30
29SEP26 13.00 P 0.00 0.00 0.00 2.83 +0.54 56 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.19 +0.57 56 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.58 +0.60 57 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.94 +0.57 56 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 +0.62 58 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.79 +0.64 58 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 +0.62 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.61 +0.64 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.08 +0.69 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.52 +0.73 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.96 +0.70 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.41 +0.70 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.87 +0.70 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.32 +0.70 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 +0.17 54 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 +0.19 55 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 +0.20 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.83 +0.22 54 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 +0.23 54 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 +0.27 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 +0.28 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 +0.31 54 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.35 +0.31 54 0 10 0
30DEC26 10.50 P 1.50 1.50 1.50 1.59 +0.35 54 1 1 +1
30DEC26 11.00 P 0.00 0.00 0.00 1.87 +0.39 54 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.16 +0.42 54 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 +0.45 54 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.79 +0.49 55 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 +0.52 55 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 +0.54 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.87 +0.57 56 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 +0.57 56 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 +0.58 56 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.06 +0.69 57 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.46 +0.62 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.88 +0.63 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.30 +0.64 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.74 +0.66 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.17 +0.66 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.62 +0.69 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.06 +0.69 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.50 +0.67 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.10 +0.25 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 +0.25 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 +0.24 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.43 +0.27 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 +0.28 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.80 +0.35 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.08 +0.39 53 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 +0.40 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.68 +0.42 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.01 +0.46 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.36 +0.50 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.71 +0.50 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 +0.56 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 +0.53 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.85 +0.56 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.25 +0.58 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.66 +0.60 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.07 +0.61 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.48 +0.61 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.90 +0.63 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.34 +0.64 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.77 +0.65 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.21 +0.66 56 0 0 0
TOTAL PUT 798 29,514 +263
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$ 5.00
30MAR26 2.70 C 0.00 0.00 0.00 2.31 -0.14 172 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.21 -0.14 163 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.11 -0.15 154 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.01 -0.14 145 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.91 -0.14 136 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.81 -0.14 128 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.71 -0.14 120 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.61 -0.15 112 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.51 -0.14 105 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.41 -0.14 97 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 -0.14 106 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 -0.15 83 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.11 -0.15 76 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.01 -0.15 69 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 -0.14 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.81 -0.15 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 -0.15 50 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 -0.13 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 -0.15 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 -0.15 44 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.35 -0.11 45 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.26 -0.14 39 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 -0.10 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 -0.09 42 0 1,569 0
30MAR26 5.25 C 0.06 0.07 0.06 0.06 -0.05 42 135 586 +32
30MAR26 5.50 C 0.03 0.03 0.03 0.02 -0.03 43 60 904 +60
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 983 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 530 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 150 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 156 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 162 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 168 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 179 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.31 -0.16 75 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.21 -0.16 70 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.11 -0.16 65 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.04 -0.12 97 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.91 -0.15 55 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.81 -0.16 49 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.73 -0.14 75 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.63 -0.13 70 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.52 -0.15 57 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.45 -0.12 72 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.34 -0.14 62 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.23 -0.14 52 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.14 -0.14 53 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.04 -0.14 49 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 -0.14 51 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.87 -0.10 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 -0.14 45 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.69 -0.12 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.61 -0.12 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 -0.11 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.45 -0.11 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.39 -0.12 41 0 0 0
29APR26 4.90 C 0.34 0.34 0.34 0.33 -0.10 40 5 15 +5
29APR26 5.00 C 0.00 0.00 0.00 0.28 -0.10 40 0 33 0
29APR26 5.25 C 0.24 0.24 0.19 0.18 -0.07 41 30 96 -10
29APR26 5.50 C 0.00 0.00 0.00 0.11 -0.06 41 0 392 0
29APR26 5.75 C 0.00 0.00 0.00 0.07 -0.03 42 0 899 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,544 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.02 42 0 1,217 0
29APR26 6.50 C 0.03 0.03 0.03 0.01 -0.01 41 100 235 +30
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.01 -0.13 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.92 -0.14 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.84 -0.12 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 -0.12 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.69 -0.13 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.62 -0.12 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.56 -0.10 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.49 -0.10 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.45 -0.09 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.40 -0.09 44 0 208 0
28MAY26 5.25 C 0.00 0.00 0.00 0.29 -0.08 43 0 268 0
28MAY26 5.50 C 0.21 0.21 0.21 0.21 -0.06 44 50 90 +50
28MAY26 5.75 C 0.00 0.00 0.00 0.15 -0.05 44 0 130 0
28MAY26 6.00 C 0.16 0.16 0.16 0.11 -0.03 45 40 355 +40
28MAY26 6.25 C 0.00 0.00 0.00 0.07 -0.03 44 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 73 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.34 -0.13 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.24 -0.15 63 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.14 -0.15 59 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.05 -0.15 61 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.95 -0.14 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.86 -0.13 57 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.76 -0.15 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.66 -0.15 51 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.57 -0.15 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.48 -0.14 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.39 -0.13 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.31 -0.13 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.22 -0.14 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.13 -0.14 46 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 -0.13 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.11 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 -0.11 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.12 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 -0.12 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.70 -0.11 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 -0.11 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.58 -0.10 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 -0.09 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 -0.08 44 0 35 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.07 44 0 384 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 -0.06 45 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 -0.05 45 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 -0.03 44 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 -0.02 44 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.38 -0.14 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.29 -0.14 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.19 -0.15 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.10 -0.14 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.01 -0.14 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.92 -0.14 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.83 -0.14 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.75 -0.13 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.66 -0.13 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.58 -0.13 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.50 -0.13 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.42 -0.13 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 -0.13 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 -0.12 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 -0.12 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.13 -0.11 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 -0.12 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 -0.11 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 -0.10 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.10 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 -0.08 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 -0.10 44 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.11 43 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.08 44 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 -0.08 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 -0.06 45 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 -0.07 45 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 138 0
29SEP26 6.25 C 0.34 0.34 0.34 0.29 -0.05 45 1 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.05 45 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.04 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.03 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 84 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.02 45 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.42 -0.14 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.33 -0.14 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.25 -0.13 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.16 -0.14 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.08 -0.13 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.99 -0.14 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.91 -0.13 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.83 -0.13 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.75 -0.13 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.67 -0.13 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.60 -0.12 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.53 -0.12 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.46 -0.12 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.39 -0.12 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.32 -0.13 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.26 -0.12 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.12 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 -0.12 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.12 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 -0.10 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.10 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.09 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 -0.10 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.12 44 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 -0.09 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.65 -0.09 45 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.10 45 0 341 0
30DEC26 6.00 C 0.50 0.50 0.50 0.49 -0.09 45 1 114 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.43 -0.07 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 -0.07 44 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.07 44 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.06 44 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.06 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.05 44 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.03 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.03 44 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 10.00 C 0.14 0.14 0.14 0.05 -0.02 44 1 47 +1
30MAR27 4.10 C 0.00 0.00 0.00 1.45 -0.11 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 -0.12 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.33 -0.11 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 -0.10 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 -0.11 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 -0.10 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 -0.11 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.10 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 -0.10 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 -0.10 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.89 -0.09 46 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.80 -0.08 46 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 -0.07 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 -0.08 46 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.07 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 -0.07 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.06 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
TOTAL CALL 423 36,179 +209
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 170 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 0.00 151 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 0.00 134 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 111 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30MAR26 4.30 P 0.01 0.01 0.01 0.01 0.00 54 3 263 -3
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 41 0 55 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.02 42 0 222 0
30MAR26 4.80 P 0.06 0.06 0.06 0.06 +0.02 40 13 189 +10
30MAR26 4.90 P 0.09 0.09 0.09 0.10 +0.05 42 6 530 +6
30MAR26 5.00 P 0.11 0.15 0.11 0.14 +0.06 41 11 2,193 +9
30MAR26 5.25 P 0.32 0.32 0.32 0.31 +0.11 44 5 578 -5
30MAR26 5.50 P 0.52 0.52 0.52 0.53 +0.13 50 300 1,448 0
30MAR26 5.75 P 0.00 0.00 0.00 0.77 +0.14 59 0 595 0
30MAR26 6.00 P 0.00 0.00 0.00 1.01 +0.13 63 0 601 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 +0.15 0 0 126 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 +0.13 0 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 +0.15 0 0 138 0
30MAR26 7.00 P 0.00 0.00 0.00 2.00 +0.14 0 0 165 0
30MAR26 7.25 P 2.25 2.25 2.25 2.27 +0.16 125 1 20 -1
30MAR26 7.50 P 0.00 0.00 0.00 2.50 +0.14 0 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 +0.15 0 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 +0.14 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.00 +0.14 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.25 +0.14 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.50 +0.14 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.75 +0.15 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.00 +0.14 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 +0.03 43 0 24 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 +0.03 41 0 235 0
29APR26 4.70 P 0.00 0.00 0.00 0.14 +0.03 41 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.18 +0.05 41 0 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 +0.05 41 0 45 0
29APR26 5.00 P 0.26 0.26 0.26 0.27 +0.06 41 2 145 0
29APR26 5.25 P 0.40 0.40 0.39 0.42 +0.08 41 345 819 +345
29APR26 5.50 P 0.00 0.00 0.00 0.58 +0.09 38 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.80 +0.11 41 0 345 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.13 48 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 +0.12 42 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.51 +0.14 47 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 +0.16 53 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 +0.14 0 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 +0.16 68 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.50 +0.14 0 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.75 +0.15 0 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.25 +0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.50 +0.13 0 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.25 +0.14 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.50 +0.14 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.75 +0.15 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.00 +0.14 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 +0.02 45 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 +0.02 44 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.14 +0.03 45 0 100 0
28MAY26 4.50 P 0.15 0.15 0.15 0.17 +0.04 45 5 155 +5
28MAY26 4.60 P 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
28MAY26 4.70 P 0.22 0.22 0.22 0.24 +0.05 44 10 22 +10
28MAY26 4.80 P 0.00 0.00 0.00 0.28 +0.06 44 0 227 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 +0.06 43 0 96 0
28MAY26 5.00 P 0.36 0.36 0.36 0.37 +0.07 43 10 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.52 +0.08 44 0 271 0
28MAY26 5.50 P 0.70 0.70 0.70 0.70 +0.10 45 5 81 -5
28MAY26 5.75 P 0.00 0.00 0.00 0.88 +0.10 44 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.10 +0.12 47 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 +0.13 48 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.54 +0.13 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 +0.13 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.02 +0.13 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.27 +0.16 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.25 +0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 33 0
29JUN26 3.90 P 0.09 0.09 0.09 0.08 +0.02 45 12 6 -6
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 +0.03 45 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.03 45 0 55 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.04 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.04 44 0 231 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 +0.05 44 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 +0.05 44 0 138 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 +0.05 44 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.06 44 0 48 0
29JUN26 5.00 P 0.43 0.43 0.43 0.45 +0.07 44 100 825 +100
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.08 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 +0.06 42 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.95 +0.09 45 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 +0.11 47 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 +0.10 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 +0.12 48 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 +0.12 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 +0.13 48 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 +0.13 47 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.14 55 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 +0.13 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.00 +0.14 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 +0.14 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.25 +0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.50 +0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.75 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.00 +0.14 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 45 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.02 45 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.02 44 10 10 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.03 44 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.04 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.05 44 0 2,518 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.07 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.07 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.07 45 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.08 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.06 44 10 472 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.07 44 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 +0.08 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 +0.09 46 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.09 46 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.10 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.70 +0.10 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.11 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.11 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.36 +0.12 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 +0.13 49 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.13 50 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 +0.13 51 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.30 +0.13 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.53 +0.12 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.78 +0.14 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.02 +0.14 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.27 +0.14 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.52 +0.15 56 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.77 +0.16 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.01 +0.15 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 44 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 44 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 43 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.02 44 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.02 45 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.03 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.02 44 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.05 45 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 +0.04 44 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 +0.05 44 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.05 44 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.05 44 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.06 44 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.06 44 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.05 44 0 49 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.07 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.03 43 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.08 45 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.09 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.09 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 +0.07 46 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.09 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 +0.07 46 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 +0.10 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 +0.12 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.89 +0.14 49 0 2 0
30DEC26 8.00 P 3.10 3.10 3.10 3.12 +0.13 49 5 45 +5
30DEC26 8.25 P 0.00 0.00 0.00 3.35 +0.12 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.59 +0.13 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 +0.12 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 +0.13 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.30 +0.14 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.54 +0.14 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.79 +0.13 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.03 +0.13 54 0 0 0
30MAR27 4.10 P 0.40 0.40 0.40 0.41 +0.02 45 2 9 +2
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.03 45 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.05 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.04 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.05 45 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.04 45 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.04 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.05 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.04 44 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.05 45 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 +0.06 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.06 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.07 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.07 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 +0.09 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.09 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.09 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 +0.07 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.10 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.70 +0.07 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.94 +0.10 47 0 0 0
TOTAL PUT 855 48,614 +492
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$ 53.84
30MAR26 29.00 C 0.00 0.00 0.00 24.99 -0.91 184 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.98 -0.93 173 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.98 -0.93 164 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.99 -0.92 158 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.97 -0.94 145 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.96 -0.95 135 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.96 -0.95 127 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.98 -0.93 124 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.87 -1.04 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.98 -0.93 109 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.98 -0.93 102 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.97 -0.94 93 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.87 -1.04 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.93 -0.99 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.96 -0.96 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.97 -0.95 67 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.87 -1.05 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 7.88 -1.04 34 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 6.88 -1.04 29 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 5.88 -1.04 25 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.88 -1.04 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.89 -1.03 20 0 218 0
30MAR26 52.50 C 1.54 1.54 1.54 1.61 -0.90 19 2 65 +2
30MAR26 55.00 C 0.35 0.35 0.29 0.32 -0.38 19 11 588 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.06 20 0 529 0
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 27 20 323 -20
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.96 -1.04 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.97 -1.04 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.99 -1.02 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.97 -1.04 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.98 -1.04 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.99 -1.03 18 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.02 -1.02 19 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.07 -0.99 18 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 4.17 -0.94 19 0 68 0
29APR26 52.50 C 2.16 2.16 2.16 2.22 -0.74 18 1 19 0
29APR26 55.00 C 0.94 0.94 0.86 0.91 -0.42 18 2 105 +1
29APR26 57.50 C 0.34 0.34 0.29 0.29 -0.19 18 21 369 +20
29APR26 60.00 C 0.00 0.00 0.00 0.08 -0.06 19 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.00 -1.09 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.03 -1.07 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.06 -1.04 16 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.08 -1.03 18 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.10 -1.03 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.14 -1.01 18 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.21 -0.98 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.31 -0.94 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.46 -0.89 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.64 -0.70 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.31 -0.45 18 0 142 0
28MAY26 57.50 C 0.00 0.00 0.00 0.58 -0.24 18 0 142 0
28MAY26 60.00 C 0.00 0.00 0.00 0.23 -0.12 18 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.04 18 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.96 -1.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.96 -1.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.98 -1.16 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.96 -1.19 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.98 -1.18 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.98 -1.18 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.97 -1.20 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.98 -1.20 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.01 -1.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.04 -1.16 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.07 -1.14 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.19 -1.04 16 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.22 -1.04 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.28 -1.02 16 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.36 -1.00 16 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 5.31 -0.95 13 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 4.69 -0.73 17 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 2.85 -0.71 16 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 1.56 -0.55 16 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 0.75 -0.38 16 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.32 -0.25 16 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.13 16 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.06 16 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.97 -1.27 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.98 -1.28 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.02 -1.26 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.07 -1.24 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.13 -1.22 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.35 -1.05 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.43 -1.05 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.54 -1.05 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.69 -1.04 17 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 5.89 -1.02 17 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.98 -1.14 15 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.40 -0.88 16 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.26 -0.68 17 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.41 -0.52 17 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 0.82 -0.44 17 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.45 -0.33 17 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.23 17 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.13 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.08 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.04 17 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.09 -1.28 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.17 -1.27 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.29 -1.06 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.57 -0.83 17 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.72 -1.08 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.90 -1.09 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.12 -1.08 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.39 -1.06 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.69 -1.06 17 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 4.18 -0.97 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.94 -0.79 17 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.02 -0.68 17 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.32 -0.59 17 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 -0.54 17 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 -0.41 17 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.32 -0.30 17 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.22 17 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.14 17 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.10 17 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.06 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.04 17 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.36 -1.13 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.52 -1.14 12 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.71 -1.15 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.19 -1.21 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.42 -1.22 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.67 -1.22 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.97 -1.22 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.30 -1.21 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.82 -1.17 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.57 -0.99 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.60 -0.91 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.85 -0.81 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.28 -0.71 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 -0.63 17 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 -0.56 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.43 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.24 -0.33 17 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.23 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 -0.17 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.13 17 0 0 0
TOTAL CALL 57 6,164 +3
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 133 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 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 78 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 62 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 193 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 301 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 133 0
30MAR26 50.00 P 0.09 0.09 0.09 0.02 +0.01 22 20 305 -20
30MAR26 52.50 P 0.24 0.32 0.24 0.26 +0.17 20 12 1,008 -7
30MAR26 55.00 P 0.00 0.00 0.00 1.49 +0.68 21 0 549 0
30MAR26 57.50 P 0.00 0.00 0.00 3.67 +1.00 21 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 6.16 +1.04 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 8.67 +1.05 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.16 +0.83 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.66 +0.83 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.16 +0.81 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.66 +0.85 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.16 +0.81 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.66 +0.84 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.16 +0.83 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 41 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 97 0
29APR26 48.00 P 0.18 0.18 0.18 0.04 +0.02 19 1 167 0
29APR26 49.00 P 0.21 0.21 0.21 0.10 +0.06 19 23 442 +23
29APR26 50.00 P 0.00 0.00 0.00 0.19 +0.10 19 0 375 0
29APR26 52.50 P 0.67 0.78 0.67 0.75 +0.31 19 46 192 +30
29APR26 55.00 P 0.00 0.00 0.00 2.01 +0.62 19 1 190 0
29APR26 57.50 P 0.00 0.00 0.00 3.84 +0.77 18 1 33 0
29APR26 60.00 P 0.00 0.00 0.00 6.17 +1.01 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.67 +1.05 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 11.16 +0.81 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.66 +0.81 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.16 +0.81 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.66 +0.81 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.16 +0.81 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.66 +0.80 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.16 +0.81 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 71 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 124 0
28MAY26 46.00 P 0.22 0.22 0.22 0.04 +0.02 18 1 63 0
28MAY26 47.00 P 0.26 0.26 0.26 0.07 +0.03 18 1 140 0
28MAY26 48.00 P 0.00 0.00 0.00 0.13 +0.06 18 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.23 +0.10 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.39 +0.16 18 0 94 0
28MAY26 52.50 P 1.00 1.14 0.98 1.09 +0.37 18 65 157 +65
28MAY26 55.00 P 0.00 0.00 0.00 2.35 +0.62 19 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 4.16 +0.83 20 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 6.22 +0.95 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.67 +1.05 20 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 11.16 +0.81 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.66 +0.80 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.16 +0.81 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.66 +0.81 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.16 +0.81 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.66 +0.80 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.16 +0.81 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 17 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 17 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 +0.04 16 0 56 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 +0.06 16 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.45 +0.09 16 0 89 0
29JUN26 52.50 P 0.00 0.00 0.00 1.16 +0.21 16 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.37 +0.38 16 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 4.16 +0.72 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.24 +0.86 16 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.67 +1.02 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.16 +0.75 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.66 +0.80 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.16 +0.80 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.66 +0.81 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.16 +0.80 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.66 +0.80 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.16 +0.81 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.30 -0.01 17 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.43 -0.01 17 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.60 0.00 17 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.82 +0.02 17 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.09 +0.04 17 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.00 +0.11 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.29 +0.20 17 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.93 +0.46 17 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.87 +0.61 17 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.03 +0.76 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.66 +0.88 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.12 +0.97 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.53 +0.92 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.95 +0.80 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.40 +0.70 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.85 +0.79 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.32 +0.70 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 20 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 -0.05 17 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 -0.06 17 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.53 -0.06 17 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.70 -0.07 17 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.92 -0.06 17 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.17 -0.05 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.47 -0.05 17 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.44 +0.01 17 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.71 +0.06 17 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.31 +0.32 17 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.15 +0.46 17 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.50 +0.88 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.79 +0.75 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.19 +0.86 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.66 +0.94 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.06 +0.88 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.46 +0.74 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.88 +0.66 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.34 +0.68 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.33 -0.13 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.44 -0.15 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.58 -0.17 17 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.74 -0.19 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.95 -0.21 17 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.18 -0.22 17 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.47 -0.23 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.79 -0.22 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.78 -0.21 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.05 -0.17 17 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 5.60 -0.09 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.40 +0.23 17 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.69 +0.40 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.92 +0.56 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.27 +0.70 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.71 +0.82 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.17 +0.88 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.54 +0.79 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.94 +0.67 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.37 +0.68 27 0 0 0
TOTAL PUT 171 10,209 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 77.30
30MAR26 52.50 C 0.00 0.00 0.00 24.84 -1.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.34 -1.40 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.84 -1.36 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.35 -1.49 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.85 -1.35 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.37 -1.34 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.92 -1.32 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.57 -1.27 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.40 -1.19 41 0 183 0
30MAR26 75.00 C 3.39 3.51 3.39 3.51 -1.05 40 339 1,003 +45
30MAR26 77.50 C 2.06 2.06 2.06 2.16 -0.83 41 50 824 +50
30MAR26 80.00 C 1.37 1.41 1.16 1.23 -0.58 42 138 2,035 +115
30MAR26 82.50 C 0.62 0.62 0.62 0.64 -0.34 42 30 1,987 +30
30MAR26 85.00 C 0.41 0.44 0.32 0.29 -0.19 42 127 2,634 +26
30MAR26 87.50 C 0.20 0.20 0.17 0.12 -0.10 42 35 1,542 -35
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 22.47 -1.40 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.02 -1.41 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.61 -1.37 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.06 -1.48 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.68 -1.43 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.41 -1.24 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.31 -1.15 33 0 1 0
29APR26 72.50 C 6.31 6.36 6.27 6.49 -0.97 34 215 237 +147
29APR26 75.00 C 5.22 5.22 4.65 4.81 -0.99 33 90 598 +90
29APR26 77.50 C 3.78 3.78 3.60 3.44 -0.75 33 31 2,295 +1
29APR26 80.00 C 2.60 2.60 2.38 2.39 -0.66 33 17 1,382 +16
29APR26 82.50 C 1.75 1.75 1.75 1.63 -0.50 33 2 459 0
29APR26 85.00 C 1.23 1.23 1.02 1.08 -0.34 33 65 430 +5
29APR26 87.50 C 0.84 0.85 0.68 0.67 -0.24 33 70 524 -4
29APR26 90.00 C 0.52 0.52 0.47 0.41 -0.16 33 48 417 +31
29APR26 92.50 C 0.00 0.00 0.00 0.24 -0.10 33 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 590 0
29APR26 97.50 C 0.16 0.16 0.16 0.08 -0.03 33 1 351 -1
29APR26 100.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 0.00 35 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 22.52 -1.35 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.09 -1.43 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.66 -1.43 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.27 -1.41 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.89 -1.40 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.71 -1.19 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.70 -1.11 32 0 0 0
28MAY26 72.50 C 6.81 6.81 6.81 6.96 -0.95 32 30 30 +30
28MAY26 75.00 C 5.25 5.25 5.25 5.38 -0.95 32 30 35 +30
28MAY26 77.50 C 4.42 4.42 4.00 4.04 -0.84 31 19 151 +9
28MAY26 80.00 C 2.95 2.95 2.93 3.01 -0.67 31 15 555 0
28MAY26 82.50 C 2.39 2.39 2.39 2.22 -0.53 32 1 587 -1
28MAY26 85.00 C 1.60 1.60 1.60 1.58 -0.40 32 2 761 +2
28MAY26 87.50 C 1.10 1.10 1.10 1.10 -0.30 32 30 416 +30
28MAY26 90.00 C 0.89 0.89 0.89 0.74 -0.23 32 30 430 +30
28MAY26 92.50 C 0.56 0.56 0.56 0.50 -0.16 32 30 165 +30
28MAY26 95.00 C 0.00 0.00 0.00 0.33 -0.11 32 0 211 0
28MAY26 97.50 C 0.00 0.00 0.00 0.21 -0.08 32 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.54 -1.45 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.10 -1.44 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.71 -1.38 33 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 15.37 -1.34 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.14 -1.28 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.10 -1.03 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.23 -0.91 32 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 7.43 -0.92 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 5.95 -0.91 31 0 240 0
29JUN26 77.50 C 5.01 5.01 5.01 4.75 -0.73 31 1 226 +1
29JUN26 80.00 C 3.91 3.98 3.48 3.75 -0.58 31 1,271 4,209 +1,198
29JUN26 82.50 C 2.69 2.69 2.69 2.92 -0.47 31 17 296 -17
29JUN26 85.00 C 0.00 0.00 0.00 2.24 -0.39 31 0 607 0
29JUN26 87.50 C 0.00 0.00 0.00 1.70 -0.30 31 0 3,282 0
29JUN26 90.00 C 1.29 1.29 1.29 1.28 -0.22 32 4 1,611 0
29JUN26 92.50 C 0.93 0.93 0.93 0.99 -0.12 32 30 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.74 -0.07 32 0 251 0
29JUN26 97.50 C 0.00 0.00 0.00 0.54 -0.04 32 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.38 -0.03 32 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.28 -0.02 32 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 0.00 32 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 0.00 32 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 0.00 33 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 0.00 33 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 22.65 -1.34 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.34 -1.40 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.14 -1.33 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.00 -1.32 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.49 -0.78 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.78 -0.81 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.20 -0.73 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 9.75 -0.67 33 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 8.48 -0.56 33 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 7.10 -0.44 32 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 6.26 -0.23 33 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 5.38 -0.17 33 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 4.57 -0.12 33 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 3.75 -0.24 33 0 88 0
29SEP26 90.00 C 3.00 3.00 3.00 3.28 -0.06 33 2 3,334 +2
29SEP26 92.50 C 0.00 0.00 0.00 2.73 -0.09 33 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.31 -0.09 33 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.91 -0.13 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.61 -0.06 33 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.31 -0.06 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.10 -0.03 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.61 -0.01 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 0.00 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 0.00 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 22.83 -1.56 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.64 -1.32 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.59 -1.14 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.81 -1.06 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.59 -0.42 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.96 -0.42 32 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 12.48 -0.76 32 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 11.08 -0.71 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.83 -0.33 32 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 8.42 -0.52 31 0 1,060 0
30DEC26 80.00 C 7.21 7.21 7.21 7.62 -0.29 32 1 2,055 0
30DEC26 82.50 C 0.00 0.00 0.00 6.71 -0.22 32 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 5.84 -0.24 32 0 1,794 0
30DEC26 87.50 C 4.89 4.89 4.89 4.97 -0.32 31 1 26 +1
30DEC26 90.00 C 0.00 0.00 0.00 4.43 -0.18 32 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.88 -0.19 32 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 3.34 -0.27 32 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 2.90 -0.27 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.50 -0.17 32 0 14 0
30DEC26 102.50 C 2.25 2.25 2.25 2.15 -0.19 32 1 44 +1
30DEC26 105.00 C 2.01 2.01 2.01 1.85 -0.18 32 1 21,301 +1
30DEC26 107.50 C 0.00 0.00 0.00 1.58 -0.09 32 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.37 -0.07 32 0 250 0
30MAR27 55.00 C 0.00 0.00 0.00 23.41 -1.74 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.54 -1.61 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.78 -1.44 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.07 -1.36 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.51 -1.21 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.48 -0.62 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.06 -0.12 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.74 -0.45 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.52 -0.42 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.08 -0.30 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.36 0.00 32 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.41 +0.06 32 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 7.56 +0.05 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.54 -0.13 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.07 +0.08 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.39 -0.01 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.83 -0.02 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.31 -0.13 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.81 +0.02 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.42 +0.03 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.03 +0.04 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.68 +0.05 32 0 0 0
TOTAL CALL 2,774 82,637 +1,863
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 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 56 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 871 0
30MAR26 70.00 P 0.25 0.26 0.25 0.22 +0.08 42 4 900 -4
30MAR26 72.50 P 0.58 0.65 0.49 0.59 +0.20 42 273 782 +131
30MAR26 75.00 P 1.20 1.23 1.05 1.29 +0.43 43 141 1,564 +75
30MAR26 77.50 P 2.12 2.53 2.12 2.39 +0.67 43 460 2,284 -50
30MAR26 80.00 P 3.48 3.97 3.48 3.97 +0.89 44 35 8,585 -10
30MAR26 82.50 P 5.49 5.49 5.49 5.77 +1.00 42 30 2,338 +30
30MAR26 85.00 P 0.00 0.00 0.00 7.94 +1.01 42 0 2,467 0
30MAR26 87.50 P 0.00 0.00 0.00 10.28 +1.27 42 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 12.72 +1.32 43 0 917 0
30MAR26 92.50 P 0.00 0.00 0.00 15.35 +1.37 62 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 17.79 +1.14 65 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 20.30 +1.45 72 0 134 0
30MAR26 100.00 P 22.45 22.45 22.45 22.78 +1.33 76 32 255 0
30MAR26 102.50 P 0.00 0.00 0.00 25.33 +1.48 88 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.80 +1.45 91 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 30.33 +1.48 100 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.83 +1.48 105 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.33 +1.48 111 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.83 +1.48 116 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.33 +1.48 121 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.83 +1.48 127 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.33 +1.48 131 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.83 +1.48 136 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.33 +1.48 141 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 +0.03 34 0 217 0
29APR26 65.00 P 0.36 0.36 0.36 0.20 +0.06 33 30 402 0
29APR26 67.50 P 0.54 0.54 0.54 0.43 +0.12 33 2,508 3,106 +2,500
29APR26 70.00 P 0.86 0.91 0.81 0.84 +0.22 33 35 766 +35
29APR26 72.50 P 1.38 1.55 1.38 1.46 +0.32 33 72 466 +12
29APR26 75.00 P 2.30 2.30 2.30 2.37 +0.52 34 52 1,240 +52
29APR26 77.50 P 3.23 3.47 3.23 3.47 +0.66 33 116 1,250 +116
29APR26 80.00 P 4.70 4.70 4.65 4.97 +0.88 34 31 551 +31
29APR26 82.50 P 6.27 6.27 6.27 6.75 +1.00 34 30 488 +30
29APR26 85.00 P 0.00 0.00 0.00 8.55 +1.03 33 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 10.68 +1.14 33 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 12.93 +1.22 33 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 15.45 +1.29 38 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 17.79 +1.14 37 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 20.34 +1.40 42 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 22.83 +1.38 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.33 +1.23 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.83 +1.43 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.33 +1.43 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.83 +1.48 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 270 0
28MAY26 62.50 P 0.00 0.00 0.00 0.33 +0.08 32 0 182 0
28MAY26 65.00 P 0.70 0.75 0.68 0.62 +0.14 32 62 81 +42
28MAY26 67.50 P 1.10 1.10 1.10 1.06 +0.22 32 1 105 +1
28MAY26 70.00 P 1.64 1.64 1.64 1.68 +0.30 32 1 304 +1
28MAY26 72.50 P 0.00 0.00 0.00 2.55 +0.48 32 0 480 0
28MAY26 75.00 P 3.39 3.61 3.39 3.59 +0.62 32 30 351 +12
28MAY26 77.50 P 4.48 4.60 4.48 4.87 +0.76 32 43 874 -5
28MAY26 80.00 P 0.00 0.00 0.00 6.42 +0.91 32 0 570 0
28MAY26 82.50 P 0.00 0.00 0.00 8.09 +0.93 32 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 9.99 +0.99 32 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 12.04 +1.07 31 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 14.22 +1.15 31 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 16.75 +1.07 36 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 19.07 +1.11 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.49 +1.23 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.91 +1.39 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.36 +1.42 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.81 +1.46 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 31.28 +1.47 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.77 +1.50 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 +0.08 32 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.40 +0.13 32 0 90 0
29JUN26 62.50 P 0.67 0.67 0.67 0.69 +0.21 32 7 191 +7
29JUN26 65.00 P 0.00 0.00 0.00 1.10 +0.29 32 0 2,555 0
29JUN26 67.50 P 1.52 1.56 1.51 1.60 +0.33 32 75 261 +75
29JUN26 70.00 P 2.20 2.20 2.20 2.30 +0.42 31 3 341 +3
29JUN26 72.50 P 0.00 0.00 0.00 3.19 +0.55 31 0 706 0
29JUN26 75.00 P 4.26 4.26 4.26 4.28 +0.70 31 1 2,839 0
29JUN26 77.50 P 5.50 5.56 5.50 5.88 +1.11 33 26 1,222 -12
29JUN26 80.00 P 6.68 6.68 6.61 6.99 +0.83 30 4 5,991 +2
29JUN26 82.50 P 0.00 0.00 0.00 8.87 +1.11 32 0 510 0
29JUN26 85.00 P 0.00 0.00 0.00 10.69 +1.13 32 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 12.65 +1.18 32 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 14.72 +1.22 32 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 16.99 +0.99 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 19.25 +1.01 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 21.63 +1.31 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.01 +1.34 35 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.43 +1.37 36 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.86 +1.39 38 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 31.32 +1.42 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.77 +1.43 40 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 36.26 +1.39 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.74 +1.46 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.22 +1.47 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.70 +1.39 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.19 +1.40 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.68 +1.33 50 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.18 +1.42 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.62 +0.17 33 0 25 0
29SEP26 57.50 P 0.00 0.00 0.00 0.93 +0.23 33 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.33 +0.26 33 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 1.84 +0.31 33 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 2.51 +0.40 33 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 3.28 +0.48 33 0 322 0
29SEP26 70.00 P 0.00 0.00 0.00 4.19 +0.54 33 0 578 0
29SEP26 72.50 P 0.00 0.00 0.00 5.30 +0.64 34 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 6.55 +0.75 34 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 8.00 +0.94 34 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 9.20 +0.69 33 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 10.81 +0.73 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 12.51 +0.77 33 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 14.73 +1.16 35 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.71 +1.23 36 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.74 +1.25 36 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.90 +1.30 37 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 23.06 +1.29 37 0 298 0
29SEP26 100.00 P 0.00 0.00 0.00 25.29 +1.27 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.55 +1.24 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.84 +1.25 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.16 +1.24 40 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.51 +1.27 40 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.87 +1.30 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.26 +1.35 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.66 +1.18 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.06 +1.36 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.00 +0.19 32 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.39 +0.23 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.89 +0.24 32 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.52 +0.32 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.33 +0.46 32 0 181 0
30DEC26 67.50 P 0.00 0.00 0.00 4.07 +0.39 32 0 66 0
30DEC26 70.00 P 4.90 5.20 4.90 5.06 +0.47 32 9 646 +9
30DEC26 72.50 P 0.00 0.00 0.00 6.13 +0.49 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 7.35 +0.52 32 0 500 0
30DEC26 77.50 P 0.00 0.00 0.00 8.95 +0.85 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.12 +0.57 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 12.04 +0.96 33 0 1,099 0
30DEC26 85.00 P 14.00 14.00 14.00 13.72 +0.98 33 1 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.56 +1.07 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.43 +1.09 34 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.44 +1.16 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.49 +1.18 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.64 +1.24 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.83 +1.26 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.09 +1.30 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.39 +1.30 37 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.65 +1.25 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.94 +1.16 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.62 +0.35 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.13 +0.41 32 0 0 0
30MAR27 60.00 P 2.60 2.60 2.60 2.76 +0.46 32 45 45 +45
30MAR27 62.50 P 0.00 0.00 0.00 3.45 +0.48 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.16 +0.43 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.21 +0.62 32 0 100 0
30MAR27 70.00 P 0.00 0.00 0.00 6.24 +0.64 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 7.39 +0.73 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.62 +0.72 32 0 110 0
30MAR27 77.50 P 9.00 9.00 9.00 9.93 +0.75 32 5 5 +5
30MAR27 80.00 P 0.00 0.00 0.00 11.46 +0.82 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.07 +0.94 33 0 19 0
30MAR27 85.00 P 0.00 0.00 0.00 14.81 +1.02 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.62 +1.14 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.50 +1.19 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.45 +1.27 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.45 +1.31 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.50 +1.32 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.59 +1.34 35 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.72 +1.28 36 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.90 +1.81 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.11 +1.71 36 0 0 0
TOTAL PUT 4,162 88,878 +3,133
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$ 6.90
30MAR26 4.70 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 +0.04 31 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.43 +0.05 31 0 412 0
30MAR26 6.75 C 0.00 0.00 0.00 0.20 +0.02 22 0 262 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 1,705 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 10 776 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 48 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.66 +0.03 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.16 +0.04 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.91 +0.04 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.66 +0.04 16 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.45 +0.04 25 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.25 +0.03 22 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 615 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.11 +0.03 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.01 +0.03 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.91 +0.02 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.67 +0.03 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.42 +0.03 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.18 +0.06 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.91 +0.04 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.66 +0.03 15 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.45 +0.03 21 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.27 +0.02 20 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 0.00 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 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.22 +0.03 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.13 +0.04 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.03 +0.03 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.93 +0.03 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.69 +0.04 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.44 +0.03 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 +0.07 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 +0.04 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.67 +0.04 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.47 +0.04 20 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 +0.03 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.23 +0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.13 +0.03 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.03 +0.02 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 +0.03 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 +0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 +0.04 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 +0.07 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 +0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 +0.04 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 +0.04 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 +0.04 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.03 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 20 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 2.23 +0.03 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.13 +0.02 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.04 +0.03 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.94 +0.03 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 +0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 +0.04 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 +0.04 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 +0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 +0.04 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 +0.03 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.05 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.03 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.13 +0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.04 +0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.94 +0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.70 +0.03 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.47 +0.03 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.25 +0.03 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.05 +0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 +0.04 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 +0.04 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.03 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 20 10 10 +10
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
TOTAL CALL 20 7,954 +10
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 995 0
30MAR26 6.25 P 0.01 0.01 0.01 0.01 0.00 36 360 977 -240
30MAR26 6.50 P 0.02 0.02 0.02 0.01 -0.01 24 225 1,056 0
30MAR26 6.75 P 0.05 0.06 0.05 0.06 0.00 25 199 1,158 0
30MAR26 7.00 P 0.18 0.18 0.18 0.17 -0.03 24 10 709 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.37 -0.03 26 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 -0.04 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.11 -0.04 82 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.36 -0.04 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.86 -0.04 102 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 172 0
29APR26 6.50 P 0.05 0.05 0.05 0.09 -0.01 20 39 627 0
29APR26 6.75 P 0.11 0.13 0.11 0.20 -0.01 20 351 1,382 +294
29APR26 7.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.54 -0.04 16 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.03 -0.04 20 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 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 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.02 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.23 -0.03 19 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.38 -0.03 18 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.56 -0.04 16 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.79 -0.05 17 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.03 -0.04 17 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 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 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 0.00 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 0.00 19 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 -0.01 18 0 436 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 -0.02 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 -0.04 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 -0.04 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.53 -0.04 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 20 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 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 0.00 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.01 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.01 18 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 -0.04 18 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 -0.02 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 -0.04 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 -0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.71 -0.03 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 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 20 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 0.23 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 0.00 21 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 +0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 -0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 -0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 0.00 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.03 19 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.03 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 -0.03 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 -0.04 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 -0.04 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 -0.04 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 -0.04 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.54 -0.02 23 0 0 0
TOTAL PUT 1,184 12,641 +64
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$ 13.62
30MAR26 7.75 C 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.62 -0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.38 -0.10 113 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.12 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.88 -0.11 99 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.63 -0.10 93 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.38 -0.10 87 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.13 -0.11 81 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.88 -0.10 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.63 -0.10 69 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.12 -0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.63 -0.10 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.13 -0.11 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.63 -0.11 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.13 -0.11 17 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.63 -0.14 0 0 0 0
30MAR26 13.50 C 0.25 0.26 0.17 0.20 -0.11 13 152 1,225 +152
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.03 15 0 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.13 -0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.88 -0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.66 -0.11 18 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.19 -0.10 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.74 -0.14 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.42 -0.10 18 0 194 0
29APR26 14.00 C 0.00 0.00 0.00 0.20 -0.06 18 0 455 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 505 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.15 -0.13 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.90 -0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.65 -0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.67 -0.13 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.19 -0.12 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.72 -0.10 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.29 -0.09 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.89 -0.13 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.58 -0.11 20 0 15 0
28MAY26 14.00 C 0.36 0.36 0.36 0.36 -0.07 20 15 15 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.42 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.17 -0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.68 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.93 -0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.69 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.20 -0.10 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.71 -0.11 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.25 -0.09 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.80 -0.10 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.40 -0.08 22 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 -0.14 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.11 21 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 -0.07 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 -0.05 21 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 23 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.23 -0.07 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.99 -0.07 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.74 -0.07 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.49 -0.08 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.25 -0.07 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.99 -0.09 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.77 -0.07 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.30 -0.07 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.85 -0.09 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.42 -0.05 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 -0.04 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 -0.02 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 +0.02 25 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 0.00 25 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.01 25 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 +0.04 26 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 +0.04 25 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.50 -0.07 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.26 -0.07 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.02 -0.07 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 -0.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.33 -0.07 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.90 -0.08 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.50 -0.07 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.06 -0.06 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.72 -0.05 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 -0.04 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.05 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.03 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 -0.02 24 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.01 25 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.28 -0.07 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 -0.08 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.83 -0.06 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.38 -0.08 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.97 -0.07 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.58 -0.08 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.14 -0.12 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.82 -0.12 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.12 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.29 -0.16 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 -0.13 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 -0.13 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.12 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 -0.08 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.08 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.07 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.06 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.05 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
TOTAL CALL 167 13,743 +167
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 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 28 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 116 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 +0.03 15 0 381 0
30MAR26 14.00 P 0.35 0.35 0.35 0.41 +0.10 16 50 1,393 0
30MAR26 14.50 P 0.00 0.00 0.00 0.91 +0.14 29 0 124 0
30MAR26 15.00 P 0.00 0.00 0.00 1.38 +0.11 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.88 +0.11 0 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 2.38 +0.08 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.39 +0.12 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.89 +0.12 72 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.39 +0.12 79 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.89 +0.12 85 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.39 +0.12 91 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.88 +0.10 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.38 +0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.38 +0.11 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 103 0
29APR26 13.50 P 0.00 0.00 0.00 0.28 +0.05 19 0 450 0
29APR26 14.00 P 0.00 0.00 0.00 0.57 +0.10 20 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.96 +0.13 21 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.39 +0.11 19 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.88 +0.11 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.38 +0.08 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.90 +0.09 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.40 +0.09 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.90 +0.09 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.40 +0.09 48 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.90 +0.09 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.40 +0.09 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.90 +0.09 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.40 +0.10 62 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.40 +0.10 69 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 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.43 +0.06 21 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.71 +0.10 22 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.07 +0.13 22 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.44 +0.09 20 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.90 +0.11 21 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.41 +0.08 26 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.90 +0.09 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.40 +0.06 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.90 +0.05 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.40 +0.05 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.90 +0.06 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.40 +0.05 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.90 +0.05 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.40 +0.05 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.40 +0.05 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 +0.03 21 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.55 +0.07 22 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.82 +0.10 22 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 +0.13 23 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.51 +0.09 21 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.94 +0.10 22 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.41 +0.08 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.91 +0.10 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.40 +0.06 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.90 +0.05 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.40 +0.05 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.90 +0.06 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.40 +0.05 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.90 +0.05 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.40 +0.05 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.40 +0.05 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.04 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 +0.06 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 +0.09 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 +0.11 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.15 25 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.09 +0.16 25 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 +0.19 25 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 +0.15 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.10 +0.15 25 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 +0.15 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.83 +0.09 22 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 +0.08 20 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 +0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.09 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.54 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.51 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.05 24 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.06 24 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 +0.07 24 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 +0.11 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 +0.14 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 +0.15 24 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.86 +0.16 24 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 +0.12 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.60 +0.16 24 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 +0.08 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 +0.06 20 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.76 +0.07 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 +0.03 13 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.61 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.08 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.53 +0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.07 +0.03 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.35 +0.05 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 +0.04 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.95 +0.05 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.31 +0.01 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 +0.03 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.09 +0.02 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.49 +0.02 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 +0.05 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.36 +0.04 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.80 +0.05 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.27 +0.07 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.72 +0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.18 +0.05 21 0 0 0
TOTAL PUT 50 9,929 0
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$ 117.80
20MAR26 57.50 C 0.00 0.00 0.00 60.30 -4.01 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 57.80 -4.01 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 55.30 -4.01 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 52.80 -4.01 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 50.30 -4.01 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 47.80 -4.01 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 45.31 -4.00 305 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 42.81 -4.00 284 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 40.31 -4.00 264 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 37.81 -4.00 244 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 35.31 -4.00 225 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 32.81 -4.00 207 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 30.31 -4.00 189 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 27.81 -4.00 171 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 25.31 -4.00 155 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 22.81 -4.00 138 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 20.31 -4.00 122 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 17.81 -4.00 106 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 15.31 -4.00 91 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 12.81 -4.01 76 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 10.31 -4.01 61 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 7.83 -4.01 61 0 50 0
20MAR26 112.50 C 0.00 0.00 0.00 5.45 -3.95 63 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 3.23 -3.84 57 0 30 0
20MAR26 117.50 C 2.60 2.60 2.60 1.66 -3.45 61 3 2,436 +3
20MAR26 120.00 C 1.09 1.24 0.66 0.69 -2.61 62 269 978 +105
20MAR26 122.50 C 0.71 0.71 0.28 0.24 -1.68 63 177 1,877 +51
20MAR26 125.00 C 1.08 1.08 0.13 0.06 -0.95 63 720 2,557 +240
20MAR26 127.50 C 0.11 0.11 0.11 0.02 -0.45 67 30 1,120 +7
20MAR26 130.00 C 0.07 0.09 0.07 0.01 -0.18 75 33 1,054 -8
20MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.06 88 0 320 0
20MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 100 0 197 0
20MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 112 0 86 0
20MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 123 0 281 0
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
20MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
20MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 20.37 -4.00 50 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 17.89 -4.00 49 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 15.44 -3.98 48 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 13.05 -3.94 49 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 10.76 -3.86 49 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 8.62 -3.72 49 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 6.49 -3.70 45 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 4.97 -3.25 48 0 0 0
27MAR26 117.50 C 4.10 4.32 3.90 3.53 -2.96 48 63 63 +33
27MAR26 120.00 C 3.22 3.22 2.36 2.48 -2.49 49 40 41 +11
27MAR26 122.50 C 2.35 2.35 1.65 1.65 -2.12 49 1,149 1,059 +57
27MAR26 125.00 C 1.62 1.62 1.43 1.08 -1.64 49 117 257 +34
27MAR26 127.50 C 1.11 1.12 1.03 0.66 -1.24 49 81 226 +81
27MAR26 130.00 C 0.80 0.80 0.56 0.38 -0.90 49 67 157 +65
27MAR26 132.50 C 0.00 0.00 0.00 0.22 -0.62 49 0 110 0
27MAR26 135.00 C 0.41 0.42 0.41 0.12 -0.42 49 60 90 -60
27MAR26 137.50 C 0.31 0.31 0.31 0.06 -0.27 49 70 135 +70
27MAR26 140.00 C 0.00 0.00 0.00 0.03 -0.17 49 0 24 0
27MAR26 142.50 C 0.00 0.00 0.00 0.02 -0.10 51 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 75.83 -4.27 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 74.83 -4.27 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 73.83 -4.27 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 72.83 -4.27 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 71.84 -4.26 170 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 70.84 -4.26 163 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 69.84 -4.26 157 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 68.84 -4.26 150 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 67.84 -4.26 141 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.34 -4.26 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 62.84 -4.27 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 60.34 -4.27 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 57.85 -4.26 121 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 55.35 -4.26 107 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.85 -4.26 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 50.35 -4.27 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 47.85 -4.27 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 45.36 -4.27 89 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 42.86 -4.27 79 0 1,090 0
30MAR26 77.50 C 0.00 0.00 0.00 40.36 -4.28 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 37.86 -4.29 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 35.36 -4.30 0 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 32.87 -4.30 62 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 30.37 -4.31 54 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 27.87 -4.31 38 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 25.37 -4.31 0 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 22.88 -4.32 44 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 20.40 -4.40 45 0 800 0
30MAR26 100.00 C 0.00 0.00 0.00 17.93 -4.64 44 0 1,503 0
30MAR26 102.50 C 0.00 0.00 0.00 15.50 -4.54 44 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 13.14 -4.41 44 0 323 0
30MAR26 107.50 C 0.00 0.00 0.00 10.88 -3.80 44 0 536 0
30MAR26 110.00 C 9.55 9.55 9.55 8.78 -3.65 44 16 901 +16
30MAR26 112.50 C 7.55 7.55 7.55 6.72 -3.58 42 20 1,535 0
30MAR26 115.00 C 5.98 6.45 5.98 5.16 -3.44 43 313 7,824 0
30MAR26 117.50 C 4.69 5.12 3.65 3.72 -2.93 43 214 9,242 +20
30MAR26 120.00 C 3.30 3.81 3.18 2.76 -2.49 45 392 4,842 +6
30MAR26 122.50 C 2.20 2.41 1.93 1.91 -2.03 45 233 5,680 -69
30MAR26 125.00 C 1.76 2.06 1.34 1.26 -1.62 45 4,731 25,244 -2,151
30MAR26 127.50 C 1.28 1.34 1.03 0.80 -1.25 45 95 4,523 +51
30MAR26 130.00 C 0.93 0.93 0.65 0.49 -0.92 45 108 11,190 +49
30MAR26 132.50 C 0.63 0.72 0.48 0.29 -0.66 45 269 2,626 +237
30MAR26 135.00 C 0.51 0.51 0.35 0.16 -0.46 44 210 3,526 -17
30MAR26 137.50 C 0.31 0.31 0.31 0.09 -0.30 44 15 3,600 -15
30MAR26 140.00 C 0.30 0.30 0.27 0.05 -0.19 45 76 5,741 -20
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.12 45 0 3,235 0
30MAR26 145.00 C 0.16 0.16 0.16 0.02 -0.07 47 116 5,498 -16
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 5,150 0
30MAR26 150.00 C 0.10 0.10 0.07 0.01 -0.02 50 1,635 10,280 -1,123
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,847 0
30MAR26 155.00 C 0.10 0.10 0.10 0.01 0.00 56 6 2,932 -6
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 29,615 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8,346 0
30MAR26 165.00 C 0.05 0.05 0.05 0.01 0.00 67 1 7,734 -1
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,745 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 410 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 94 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,775 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 105 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 113 0 95 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,109 0
29APR26 57.50 C 0.00 0.00 0.00 60.47 -4.14 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 57.97 -4.14 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 55.48 -4.13 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 52.99 -4.12 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 50.50 -4.12 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 48.00 -4.12 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 45.51 -4.12 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 43.02 -4.11 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 40.53 -4.11 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 39.00 -3.16 82 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 36.50 -3.48 77 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 34.09 -3.45 73 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 30.61 -4.49 39 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 28.21 -4.46 42 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 25.84 -4.42 42 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 24.22 -3.56 55 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 21.88 -3.54 52 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 19.05 -3.78 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.95 -4.07 43 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 14.97 -4.14 43 0 61 0
29APR26 107.50 C 0.00 0.00 0.00 13.11 -3.45 43 0 86 0
29APR26 110.00 C 0.00 0.00 0.00 11.37 -3.30 42 0 63 0
29APR26 112.50 C 0.00 0.00 0.00 9.77 -3.15 42 0 251 0
29APR26 115.00 C 8.77 8.77 8.77 8.38 -2.91 43 30 1,298 0
29APR26 117.50 C 6.89 6.89 6.89 6.89 -2.93 41 86 360 +86
29APR26 120.00 C 6.72 6.72 6.28 5.97 -2.44 43 82 843 -21
29APR26 122.50 C 5.31 5.31 5.31 5.01 -2.43 43 30 1,886 0
29APR26 125.00 C 0.00 0.00 0.00 4.19 -2.13 43 0 1,376 0
29APR26 127.50 C 3.83 3.83 3.62 3.44 -1.78 43 9 573 0
29APR26 130.00 C 3.36 3.58 3.36 2.79 -1.68 43 62 1,096 +62
29APR26 132.50 C 2.84 2.84 2.77 2.25 -1.47 43 90 651 +60
29APR26 135.00 C 2.41 2.48 2.10 1.79 -1.28 43 143 721 -82
29APR26 137.50 C 0.00 0.00 0.00 1.42 -1.10 43 0 612 0
29APR26 140.00 C 1.72 1.72 1.48 1.12 -0.94 43 18 1,784 +2
29APR26 142.50 C 1.20 1.20 1.20 0.88 -0.79 43 400 1,054 +155
29APR26 145.00 C 1.20 1.24 1.20 0.68 -0.67 43 51 529 +1
29APR26 147.50 C 0.95 0.95 0.95 0.52 -0.56 43 20 644 0
29APR26 150.00 C 0.88 0.88 0.87 0.40 -0.46 43 2 1,436 0
29APR26 152.50 C 0.00 0.00 0.00 0.31 -0.37 43 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.23 -0.31 43 0 586 0
29APR26 157.50 C 0.00 0.00 0.00 0.17 -0.25 43 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.13 -0.20 43 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.10 -0.16 43 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.08 -0.12 43 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.06 -0.09 43 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.04 -0.08 43 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.03 -0.06 43 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 200.00 C 0.10 0.10 0.10 0.01 0.00 52 1 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 60.58 -4.03 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 58.10 -4.01 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 55.61 -4.00 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 53.13 -4.36 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 50.65 -4.00 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 48.17 -4.00 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 45.70 -3.99 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 43.24 -4.48 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 40.80 -3.96 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 39.00 -3.32 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.50 -3.48 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 34.09 -3.45 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.30 -3.84 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 29.03 -3.79 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.82 -4.22 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.69 -3.65 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 22.63 -3.94 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 21.19 -3.16 49 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 18.79 -3.34 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.02 -3.21 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 15.34 -3.08 45 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 13.56 -3.15 44 0 272 0
28MAY26 112.50 C 0.00 0.00 0.00 12.10 -3.20 44 0 423 0
28MAY26 115.00 C 0.00 0.00 0.00 10.82 -2.79 44 0 679 0
28MAY26 117.50 C 0.00 0.00 0.00 9.61 -2.62 44 0 976 0
28MAY26 120.00 C 9.15 9.15 9.15 8.40 -2.55 44 2 916 0
28MAY26 122.50 C 8.03 8.03 8.03 7.48 -2.28 44 3 991 0
28MAY26 125.00 C 0.00 0.00 0.00 6.63 -2.07 45 0 695 0
28MAY26 127.50 C 0.00 0.00 0.00 5.85 -2.01 45 0 1,255 0
28MAY26 130.00 C 5.65 5.99 5.38 5.20 -1.73 46 62 1,661 -62
28MAY26 132.50 C 0.00 0.00 0.00 4.54 -1.55 46 0 372 0
28MAY26 135.00 C 4.73 4.73 4.32 3.93 -1.40 46 75 401 +45
28MAY26 137.50 C 0.00 0.00 0.00 3.39 -1.27 46 0 440 0
28MAY26 140.00 C 0.00 0.00 0.00 2.92 -1.14 46 0 545 0
28MAY26 142.50 C 0.00 0.00 0.00 2.50 -1.02 45 0 386 0
28MAY26 145.00 C 2.95 2.99 2.95 2.14 -0.91 45 120 240 +60
28MAY26 147.50 C 0.00 0.00 0.00 1.83 -0.81 45 0 365 0
28MAY26 150.00 C 0.00 0.00 0.00 1.55 -0.72 45 0 858 0
28MAY26 152.50 C 0.00 0.00 0.00 1.32 -0.63 45 0 493 0
28MAY26 155.00 C 0.00 0.00 0.00 1.12 -0.55 45 0 382 0
28MAY26 157.50 C 0.00 0.00 0.00 0.94 -0.49 45 0 254 0
28MAY26 160.00 C 0.00 0.00 0.00 0.79 -0.43 45 0 171 0
28MAY26 162.50 C 1.27 1.27 1.27 0.67 -0.37 45 45 203 0
28MAY26 165.00 C 1.20 1.20 1.20 0.56 -0.33 45 12 214 +11
28MAY26 167.50 C 0.00 0.00 0.00 0.47 -0.28 45 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.39 -0.25 45 0 215 0
28MAY26 172.50 C 0.87 0.87 0.87 0.33 -0.21 45 45 166 +45
28MAY26 175.00 C 0.00 0.00 0.00 0.27 -0.18 45 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.22 -0.16 45 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.18 -0.14 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 76.10 -4.00 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 75.11 -4.00 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 74.12 -4.00 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 73.12 -4.30 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 72.13 -4.00 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 71.14 -4.30 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 70.15 -4.00 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 69.15 -4.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 68.16 -4.00 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 65.68 -4.00 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 63.20 -4.00 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 60.72 -4.00 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.24 -4.41 43 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 55.77 -3.99 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 53.30 -4.19 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 51.15 -3.67 58 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 48.98 -4.78 62 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 46.83 -4.15 64 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 44.19 -3.74 58 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 41.78 -3.74 55 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 39.47 -3.65 54 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 37.12 -4.41 52 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 35.07 -4.07 53 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 32.77 -3.36 51 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 30.41 -3.47 49 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 27.82 -3.86 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 25.65 -3.83 43 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 23.79 -3.68 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 22.43 -3.40 47 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 20.21 -3.33 44 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 18.53 -3.62 44 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 16.95 -3.41 44 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 15.22 -3.48 43 0 4,199 0
29JUN26 112.50 C 0.00 0.00 0.00 13.81 -2.81 43 0 530 0
29JUN26 115.00 C 0.00 0.00 0.00 12.59 -2.78 43 0 7,312 0
29JUN26 117.50 C 0.00 0.00 0.00 11.44 -2.61 44 0 2,850 0
29JUN26 120.00 C 10.91 10.91 10.70 10.16 -2.65 43 531 2,861 +400
29JUN26 122.50 C 9.90 10.15 9.58 9.35 -2.36 44 296 2,454 +182
29JUN26 125.00 C 8.98 9.21 8.67 8.46 -2.14 44 330 10,283 +234
29JUN26 127.50 C 8.30 8.33 7.85 7.66 -1.91 44 314 951 +178
29JUN26 130.00 C 7.40 7.40 7.28 6.95 -1.66 45 44 10,141 +14
29JUN26 132.50 C 6.73 6.73 6.16 6.16 -1.58 44 34 1,504 +30
29JUN26 135.00 C 0.00 0.00 0.00 5.55 -1.39 45 0 1,294 0
29JUN26 137.50 C 0.00 0.00 0.00 4.94 -1.26 45 0 1,245 0
29JUN26 140.00 C 0.00 0.00 0.00 4.38 -1.16 45 0 7,640 0
29JUN26 142.50 C 0.00 0.00 0.00 3.89 -1.05 45 0 565 0
29JUN26 145.00 C 0.00 0.00 0.00 3.44 -0.95 45 0 543 0
29JUN26 147.50 C 0.00 0.00 0.00 3.04 -0.86 44 0 733 0
29JUN26 150.00 C 0.00 0.00 0.00 2.68 -0.78 44 0 11,515 0
29JUN26 152.50 C 0.00 0.00 0.00 2.36 -0.70 44 0 201 0
29JUN26 155.00 C 0.00 0.00 0.00 2.07 -0.64 44 0 610 0
29JUN26 157.50 C 0.00 0.00 0.00 1.77 -0.62 44 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 1.55 -0.56 44 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 1.36 -0.44 44 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.19 -0.39 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.04 -0.35 44 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 0.93 -0.29 44 0 2,704 0
29JUN26 172.50 C 0.00 0.00 0.00 0.79 -0.28 44 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.69 -0.25 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.60 -0.22 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.52 -0.19 44 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.45 -0.17 44 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.39 -0.15 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.34 -0.13 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.29 -0.12 44 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.25 -0.11 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.22 -0.09 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.19 -0.08 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.16 -0.08 44 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 510 0
29JUN26 215.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 180 0
29JUN26 220.00 C 0.42 0.42 0.42 0.06 -0.01 45 30 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 63.63 -3.99 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.21 -3.98 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 58.80 -3.97 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.41 -3.96 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.05 -3.94 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.71 -3.93 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.40 -4.36 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.14 -3.88 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.91 -3.85 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.73 -3.81 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 41.04 -3.33 48 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 38.33 -3.92 43 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 37.08 -3.48 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 34.55 -3.61 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.97 -3.51 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 30.82 -3.48 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.32 -3.26 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 27.66 -3.25 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.34 -2.59 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 24.17 -3.17 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.77 -3.31 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 21.27 -3.29 45 0 19 0
29SEP26 110.00 C 0.00 0.00 0.00 19.60 -2.91 44 0 419 0
29SEP26 112.50 C 0.00 0.00 0.00 18.34 -2.80 44 0 519 0
29SEP26 115.00 C 0.00 0.00 0.00 17.15 -2.90 44 0 1,502 0
29SEP26 117.50 C 0.00 0.00 0.00 16.04 -2.79 44 0 1,187 0
29SEP26 120.00 C 0.00 0.00 0.00 15.00 -2.66 44 0 1,913 0
29SEP26 122.50 C 14.77 14.77 14.07 14.04 -2.53 44 238 1,149 +238
29SEP26 125.00 C 13.91 13.92 13.14 13.13 -2.43 45 312 7,491 +213
29SEP26 127.50 C 13.02 13.05 12.40 12.28 -2.33 45 357 559 +243
29SEP26 130.00 C 0.00 0.00 0.00 11.50 -2.47 45 0 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 10.77 -2.10 45 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 9.91 -2.26 45 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 9.28 -2.08 45 0 412 0
29SEP26 140.00 C 0.00 0.00 0.00 8.68 -1.91 45 0 2,599 0
29SEP26 142.50 C 0.00 0.00 0.00 8.11 -1.75 45 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 7.52 -1.66 45 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 6.96 -1.59 45 0 184 0
29SEP26 150.00 C 0.00 0.00 0.00 6.45 -1.50 45 0 1,693 0
29SEP26 152.50 C 0.00 0.00 0.00 5.97 -1.43 45 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 5.52 -1.36 45 0 293 0
29SEP26 157.50 C 0.00 0.00 0.00 5.11 -1.28 45 0 231 0
29SEP26 160.00 C 5.38 5.38 5.38 4.72 -1.21 45 1 102 0
29SEP26 162.50 C 0.00 0.00 0.00 4.23 -1.28 45 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 3.91 -1.05 45 0 191 0
29SEP26 167.50 C 0.00 0.00 0.00 3.72 -0.89 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.33 -0.94 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 3.08 -0.88 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.84 -0.83 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.62 -0.79 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 2.42 -0.74 45 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 2.23 -0.69 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.05 -0.66 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 1.89 -0.62 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.75 -0.57 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.61 -0.54 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.48 -0.51 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.37 -0.47 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.26 -0.44 45 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 1.07 -0.39 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.90 -0.35 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.77 -0.30 45 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.65 -0.26 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 64.20 -3.96 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.86 -3.95 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.55 -3.93 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 57.27 -3.90 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 55.02 -3.88 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 52.81 -3.85 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.65 -3.82 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.53 -3.78 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.45 -3.74 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.43 -3.70 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.46 -3.65 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 40.54 -3.60 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.68 -3.54 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 36.88 -3.48 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.14 -3.42 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 33.45 -3.36 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.83 -3.29 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.26 -3.22 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.76 -3.14 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.31 -3.07 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.92 -3.00 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.59 -2.92 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.92 -2.97 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 21.73 -2.86 44 0 320 0
30DEC26 115.00 C 0.00 0.00 0.00 20.56 -2.83 44 0 1,898 0
30DEC26 117.50 C 0.00 0.00 0.00 19.49 -2.84 44 0 249 0
30DEC26 120.00 C 18.88 18.88 18.77 18.63 -2.59 44 130 1,187 +65
30DEC26 122.50 C 18.04 18.04 17.77 17.52 -2.66 44 229 551 +166
30DEC26 125.00 C 17.10 17.11 16.83 16.62 -2.55 44 196 2,599 +144
30DEC26 127.50 C 16.57 16.57 15.67 15.76 -2.45 44 263 563 +173
30DEC26 130.00 C 13.43 13.43 13.43 14.96 -2.78 45 3 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 14.20 -2.61 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 13.48 -2.22 45 0 800 0
30DEC26 137.50 C 0.00 0.00 0.00 12.81 -2.27 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 12.18 -1.59 45 0 1,197 0
30DEC26 142.50 C 11.45 11.45 11.45 11.61 -1.91 46 1 1,208 -1
30DEC26 145.00 C 0.00 0.00 0.00 10.96 -1.83 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 10.34 -1.77 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 9.76 -1.69 45 0 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 9.20 -1.63 45 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 8.68 -1.57 45 0 816 0
30DEC26 157.50 C 0.00 0.00 0.00 8.18 -1.51 45 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 7.72 -1.44 45 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 7.06 -1.60 45 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 6.66 -1.29 45 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 6.27 -1.47 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 5.91 -1.40 45 0 258 0
30DEC26 172.50 C 0.00 0.00 0.00 5.57 -1.14 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.25 -1.09 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 4.95 -1.04 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.66 -1.00 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 4.39 -0.95 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.14 -0.91 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.90 -0.87 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 3.67 -0.84 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.46 -0.80 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.26 -0.76 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.07 -0.73 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.89 -0.70 45 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 62.58 -3.88 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.36 -3.85 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.17 -3.82 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.02 -3.79 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.92 -3.75 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.86 -3.71 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.85 -3.66 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.89 -3.61 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.98 -3.56 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.12 -3.51 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.32 -3.44 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.56 -3.39 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.87 -3.32 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.22 -3.26 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.63 -3.20 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.10 -3.12 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.61 -3.06 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.19 -2.98 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.81 -2.92 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 28.48 -2.85 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.21 -2.77 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.61 -3.08 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.46 -2.98 43 0 4 0
30MAR27 115.00 C 0.00 0.00 0.00 23.36 -2.92 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.32 -2.84 44 0 0 0
30MAR27 120.00 C 22.28 22.28 21.57 21.33 -2.74 44 66 69 +66
30MAR27 122.50 C 0.00 0.00 0.00 20.38 -2.67 44 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 19.49 -2.58 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.64 -2.50 44 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 17.83 -2.42 44 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 16.92 -2.73 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 16.33 -2.28 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 15.49 -2.42 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 14.81 -2.28 44 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 14.37 -1.95 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 13.76 -1.81 45 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 12.83 -2.03 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.48 -1.70 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.90 -1.63 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.34 -1.57 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.48 -1.83 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.98 -1.77 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 9.80 -1.41 45 0 260 0
30MAR27 165.00 C 0.00 0.00 0.00 9.06 -1.32 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.63 -1.27 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.22 -1.22 44 0 40 0
30MAR27 172.50 C 0.00 0.00 0.00 7.83 -1.18 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.45 -1.14 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 7.10 -1.10 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 6.76 -1.06 44 0 28 0
TOTAL CALL 16,092 378,300 +357
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 245 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 0.00 207 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 104 0 84 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 406 0
20MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 399 0
20MAR26 110.00 P 0.00 0.00 0.00 0.03 0.00 64 0 624 0
20MAR26 112.50 P 0.18 0.18 0.17 0.14 +0.05 63 72 1,421 +70
20MAR26 115.00 P 0.48 0.57 0.40 0.54 +0.28 63 120 728 +83
20MAR26 117.50 P 1.44 1.51 1.03 1.44 +0.82 64 648 1,279 -140
20MAR26 120.00 P 1.50 3.10 1.50 2.97 +1.62 66 156 1,308 +148
20MAR26 122.50 P 4.63 4.63 4.63 5.07 +2.59 73 2 158 0
20MAR26 125.00 P 6.63 6.63 6.63 7.25 +3.16 62 2 3 0
20MAR26 127.50 P 0.00 0.00 0.00 9.71 +3.76 65 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 12.20 +3.90 0 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 14.70 +3.94 0 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 17.20 +3.99 0 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 19.70 +4.00 0 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 22.20 +4.00 0 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 24.70 +4.00 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 27.20 +4.00 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 29.70 +4.00 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 32.20 +4.00 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 34.70 +4.00 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 37.20 +4.00 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 39.70 +4.00 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 42.20 +4.00 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 44.70 +4.00 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 47.20 +4.00 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 49.70 +4.00 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 52.20 +4.00 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 54.70 +4.00 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 57.20 +4.00 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 59.70 +4.00 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 62.20 +4.00 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.09 +0.03 49 0 224 0
27MAR26 105.00 P 0.30 0.30 0.30 0.20 +0.08 49 70 270 +70
27MAR26 107.50 P 0.49 0.49 0.45 0.42 +0.16 49 60 40 -22
27MAR26 110.00 P 0.71 0.73 0.64 0.79 +0.34 49 104 152 +92
27MAR26 112.50 P 1.16 1.45 1.16 1.37 +0.58 50 147 119 +83
27MAR26 115.00 P 2.00 2.20 1.87 2.18 +0.87 49 195 600 -72
27MAR26 117.50 P 3.20 3.20 3.06 3.32 +1.30 50 6 718 +4
27MAR26 120.00 P 4.52 4.70 4.32 4.75 +1.78 50 33 546 -27
27MAR26 122.50 P 5.84 5.84 5.84 6.43 +2.26 51 30 36 +30
27MAR26 125.00 P 0.00 0.00 0.00 8.19 +2.55 49 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 10.29 +3.04 49 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 12.52 +3.15 49 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 14.86 +3.41 49 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 17.27 +3.61 49 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 19.72 +3.76 48 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 22.20 +3.86 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 24.70 +3.93 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 27.20 +3.98 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 200 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 196 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 192 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 187 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 183 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 179 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 175 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 171 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 83 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 159 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 150 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 105 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,641 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9,959 0
30MAR26 95.00 P 0.14 0.14 0.14 0.01 0.00 46 12 6,678 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 0.00 45 0 2,992 0
30MAR26 100.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 3,659 0
30MAR26 102.50 P 0.00 0.00 0.00 0.12 +0.05 44 0 2,608 0
30MAR26 105.00 P 0.00 0.00 0.00 0.27 +0.12 45 0 2,897 0
30MAR26 107.50 P 0.54 0.64 0.51 0.51 +0.21 44 185 3,886 +42
30MAR26 110.00 P 0.98 0.98 0.90 0.93 +0.40 45 2 27,785 +2
30MAR26 112.50 P 1.33 1.73 1.33 1.54 +0.66 45 176 3,253 -52
30MAR26 115.00 P 2.35 2.55 1.96 2.42 +1.00 45 607 6,909 -500
30MAR26 117.50 P 3.12 3.63 3.12 3.56 +1.41 46 55 13,240 +31
30MAR26 120.00 P 5.09 5.09 5.09 4.98 +1.87 46 30 17,138 -30
30MAR26 122.50 P 5.52 5.52 5.48 6.68 +2.37 47 40 4,804 0
30MAR26 125.00 P 8.21 8.63 8.21 8.34 +2.49 44 390 7,096 0
30MAR26 127.50 P 10.10 12.00 10.10 10.40 +2.88 44 12 2,000 -12
30MAR26 130.00 P 12.72 12.88 12.72 12.60 +3.06 44 175 9,118 -175
30MAR26 132.50 P 0.00 0.00 0.00 14.91 +3.39 44 0 1,486 0
30MAR26 135.00 P 0.00 0.00 0.00 17.30 +3.59 44 0 3,189 0
30MAR26 137.50 P 0.00 0.00 0.00 19.74 +3.74 44 0 3,169 0
30MAR26 140.00 P 0.00 0.00 0.00 22.48 +4.12 63 0 2,934 0
30MAR26 142.50 P 0.00 0.00 0.00 24.92 +4.14 65 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 27.35 +4.12 66 0 1,732 0
30MAR26 147.50 P 0.00 0.00 0.00 29.91 +4.20 74 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 32.20 +4.00 0 0 3,334 0
30MAR26 152.50 P 0.00 0.00 0.00 34.70 +4.00 0 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 37.20 +4.00 0 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 39.70 +4.00 0 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 42.20 +4.00 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 44.70 +4.00 0 0 2,250 0
30MAR26 165.00 P 0.00 0.00 0.00 47.20 +4.00 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 49.70 +4.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 52.20 +4.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 54.70 +4.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 57.20 +4.00 0 0 35 -5
30MAR26 177.50 P 0.00 0.00 0.00 59.70 +4.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 62.20 +4.00 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 64.70 +4.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 67.20 +4.00 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 69.70 +4.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 72.20 +4.00 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 74.70 +4.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 77.20 +4.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 79.70 +4.00 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 82.20 +4.00 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 87.20 +4.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 92.20 +4.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 97.20 +4.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 102.20 +4.00 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 0.00 44 0 273 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 0.00 43 10 94 +10
29APR26 85.00 P 0.33 0.33 0.33 0.06 +0.01 43 10 118 +10
29APR26 87.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 109 0
29APR26 90.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 260 0
29APR26 92.50 P 0.00 0.00 0.00 0.29 +0.08 43 0 211 0
29APR26 95.00 P 0.76 0.76 0.76 0.45 +0.11 43 10 43 +10
29APR26 97.50 P 0.95 0.95 0.95 0.68 +0.16 43 10 519 +10
29APR26 100.00 P 1.16 1.27 1.11 0.99 +0.23 43 71 431 +6
29APR26 102.50 P 1.50 1.70 1.37 1.40 +0.32 43 35 326 +32
29APR26 105.00 P 1.98 2.15 1.89 1.91 +0.46 43 109 5,445 -30
29APR26 107.50 P 2.59 2.59 2.32 2.58 +0.69 43 95 1,195 +94
29APR26 110.00 P 3.15 3.56 3.08 3.39 +0.90 43 81 1,414 -16
29APR26 112.50 P 3.93 4.32 3.93 4.33 +1.12 43 84 2,204 +64
29APR26 115.00 P 5.02 5.60 5.02 5.41 +1.38 44 25 1,165 +5
29APR26 117.50 P 0.00 0.00 0.00 6.65 +1.64 44 0 3,239 0
29APR26 120.00 P 7.80 7.80 7.80 7.97 +1.84 43 6 5,338 +6
29APR26 122.50 P 8.88 9.12 8.88 9.62 +2.26 44 15 1,776 +5
29APR26 125.00 P 10.68 10.68 10.68 11.24 +2.44 45 5 1,874 0
29APR26 127.50 P 13.00 13.00 13.00 12.73 +2.49 43 2 1,143 0
29APR26 130.00 P 14.03 14.03 14.03 14.61 +2.51 43 8 7,393 +8
29APR26 132.50 P 0.00 0.00 0.00 16.57 +2.59 43 0 656 0
29APR26 135.00 P 0.00 0.00 0.00 18.83 +2.97 44 0 715 0
29APR26 137.50 P 0.00 0.00 0.00 20.79 +2.98 43 0 750 0
29APR26 140.00 P 22.80 22.80 22.80 23.39 +3.51 47 1 815 -1
29APR26 142.50 P 0.00 0.00 0.00 25.54 +3.81 46 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 27.47 +2.99 40 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 30.48 +4.00 51 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 32.84 +3.85 52 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 35.23 +4.19 53 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 37.52 +3.88 51 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 40.03 +4.14 54 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 42.20 +3.91 0 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 45.01 +4.25 57 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 47.50 +4.28 59 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 50.01 +4.30 62 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 52.20 +4.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 54.70 +4.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 57.20 +4.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 59.70 +4.00 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 62.20 +4.00 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 64.70 +4.00 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 67.20 +4.00 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 69.70 +4.00 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 72.20 +4.00 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 74.70 +4.00 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 77.20 +4.00 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 79.70 +3.86 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 82.20 +4.00 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 87.20 +3.86 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 92.20 +4.00 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 97.20 +4.00 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 102.20 +4.00 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.12 +0.04 45 0 6 0
28MAY26 80.00 P 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.26 +0.07 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.39 +0.12 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.57 +0.17 45 0 18 0
28MAY26 90.00 P 0.00 0.00 0.00 0.81 +0.23 45 0 3 0
28MAY26 92.50 P 0.00 0.00 0.00 1.09 +0.28 45 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 1.47 +0.38 45 0 387 0
28MAY26 97.50 P 0.00 0.00 0.00 1.92 +0.46 45 0 155 0
28MAY26 100.00 P 2.32 2.44 2.32 2.44 +0.57 45 26 421 +20
28MAY26 102.50 P 0.00 0.00 0.00 3.10 +0.72 46 0 37 0
28MAY26 105.00 P 0.00 0.00 0.00 3.81 +0.84 46 0 180 0
28MAY26 107.50 P 0.00 0.00 0.00 4.59 +1.01 45 0 463 0
28MAY26 110.00 P 0.00 0.00 0.00 5.50 +1.23 45 0 301 0
28MAY26 112.50 P 0.00 0.00 0.00 6.48 +1.26 45 0 1,106 0
28MAY26 115.00 P 7.22 7.22 7.22 7.67 +1.59 45 4 1,634 0
28MAY26 117.50 P 8.98 8.98 8.98 8.98 +1.68 45 24 1,532 0
28MAY26 120.00 P 0.00 0.00 0.00 10.35 +1.90 45 0 916 0
28MAY26 122.50 P 11.35 11.75 11.35 11.83 +2.03 45 60 1,593 +30
28MAY26 125.00 P 0.00 0.00 0.00 13.53 +2.34 46 0 3,816 0
28MAY26 127.50 P 0.00 0.00 0.00 14.95 +2.05 45 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 16.74 +2.37 45 0 1,664 0
28MAY26 132.50 P 0.00 0.00 0.00 18.59 +2.56 45 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 20.54 +2.72 45 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 22.55 +2.97 46 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 24.62 +3.06 46 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 26.73 +3.18 46 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 28.87 +3.26 46 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 31.01 +3.29 45 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 33.23 +3.37 45 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 35.49 +3.43 45 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 37.77 +3.25 44 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 40.12 +3.55 44 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 42.47 +3.40 44 0 31 0
28MAY26 162.50 P 0.00 0.00 0.00 45.01 +3.51 46 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 47.50 +3.68 48 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 50.01 +3.84 50 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 52.26 +3.85 45 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 54.73 +3.89 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 57.21 +3.93 45 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 59.70 +3.95 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 62.20 +3.98 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 +0.06 44 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 +0.08 44 0 4,881 0
29JUN26 77.50 P 0.00 0.00 0.00 0.31 +0.10 44 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.45 +0.15 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.61 +0.19 44 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.84 +0.26 44 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.13 +0.35 44 0 1,078 0
29JUN26 90.00 P 1.73 1.76 1.73 1.47 +0.40 44 130 7,553 +130
29JUN26 92.50 P 0.00 0.00 0.00 1.87 +0.49 44 0 1,020 0
29JUN26 95.00 P 2.44 2.50 2.44 2.37 +0.59 44 34 1,042 +32
29JUN26 97.50 P 0.00 0.00 0.00 2.90 +0.67 44 0 1,192 0
29JUN26 100.00 P 3.37 3.50 3.37 3.59 +0.83 45 2,513 10,300 +2,510
29JUN26 102.50 P 4.42 4.42 4.39 4.30 +0.92 45 180 3,305 +180
29JUN26 105.00 P 0.00 0.00 0.00 5.15 +1.07 45 0 4,034 0
29JUN26 107.50 P 5.56 6.16 5.56 5.97 +1.08 44 60 3,141 0
29JUN26 110.00 P 6.68 6.79 6.50 7.00 +1.25 44 122 13,363 -30
29JUN26 112.50 P 7.79 8.23 7.53 8.22 +1.53 45 180 4,215 0
29JUN26 115.00 P 8.95 9.41 8.95 9.41 +1.69 45 120 9,873 -34
29JUN26 117.50 P 10.22 10.54 10.22 10.57 +1.72 44 120 3,736 +86
29JUN26 120.00 P 11.87 11.87 11.87 11.97 +1.84 44 530 4,001 +530
29JUN26 122.50 P 13.37 13.37 13.37 13.48 +2.38 45 30 2,434 +30
29JUN26 125.00 P 0.00 0.00 0.00 14.86 +2.42 44 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 16.53 +2.28 44 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 18.30 +2.44 45 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 20.57 +3.02 47 0 825 0
29JUN26 135.00 P 0.00 0.00 0.00 22.03 +2.68 45 0 1,129 0
29JUN26 137.50 P 23.95 23.95 23.14 24.02 +2.80 45 40 863 +30
29JUN26 140.00 P 0.00 0.00 0.00 26.06 +2.97 46 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 28.11 +3.07 46 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 30.16 +3.11 46 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 32.67 +3.47 48 0 447 0
29JUN26 150.00 P 0.00 0.00 0.00 34.85 +3.31 49 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 36.61 +3.27 46 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 39.29 +3.33 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 40.94 +3.19 46 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 43.84 +3.45 50 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 46.14 +3.51 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 47.73 +3.66 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.79 +3.60 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 53.28 +4.42 52 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 54.92 +3.80 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.35 +3.84 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.80 +3.88 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 62.25 +4.02 44 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 64.73 +3.93 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 67.21 +3.96 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 69.70 +3.97 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 72.20 +3.99 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 74.70 +4.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 77.20 +4.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 79.70 +3.86 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 82.20 +4.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 87.20 +3.86 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 92.20 +4.00 0 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 97.20 +4.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 102.20 +4.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 102 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.03 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 +0.04 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.49 +0.08 45 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.67 +0.11 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.88 +0.15 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.12 +0.18 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.43 +0.24 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.77 +0.28 45 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.19 +0.36 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.63 +0.40 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.18 +0.52 45 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 3.74 +0.44 45 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 4.43 +0.57 45 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 5.16 +0.64 45 0 1,212 0
29SEP26 97.50 P 0.00 0.00 0.00 5.94 +0.96 45 0 380 0
29SEP26 100.00 P 6.60 6.60 6.60 6.76 +1.09 45 10 8,157 +10
29SEP26 102.50 P 0.00 0.00 0.00 7.66 +1.14 45 0 1,598 0
29SEP26 105.00 P 0.00 0.00 0.00 8.63 +1.08 45 0 3,724 0
29SEP26 107.50 P 0.00 0.00 0.00 9.68 +1.38 45 0 3,077 0
29SEP26 110.00 P 0.00 0.00 0.00 10.82 +1.48 45 0 3,062 0
29SEP26 112.50 P 0.00 0.00 0.00 12.03 +1.65 45 0 2,880 0
29SEP26 115.00 P 0.00 0.00 0.00 13.32 +1.81 45 0 4,711 0
29SEP26 117.50 P 14.25 14.70 14.25 14.69 +1.66 45 142 2,672 +142
29SEP26 120.00 P 15.53 15.76 15.48 16.04 +1.67 45 265 4,670 +265
29SEP26 122.50 P 0.00 0.00 0.00 17.59 +1.82 45 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 18.96 +1.87 45 0 5,390 0
29SEP26 127.50 P 0.00 0.00 0.00 20.64 +1.41 45 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 22.34 +2.20 45 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 24.08 +2.27 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 25.85 +2.34 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 27.35 +2.06 45 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 29.25 +2.12 45 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 31.15 +2.19 45 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 33.91 +2.92 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 35.93 +3.01 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 37.18 +1.97 46 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 39.70 +2.48 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 41.30 +2.05 46 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 43.41 +2.62 46 0 188 0
29SEP26 160.00 P 0.00 0.00 0.00 45.55 +2.66 46 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 47.72 +2.72 46 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 49.59 +3.01 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.18 +2.91 46 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 54.65 +3.13 47 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 57.49 +3.71 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 59.16 +3.03 48 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 60.91 +3.33 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.24 +3.40 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.58 +3.46 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.93 +3.49 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 70.30 +3.52 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.69 +3.57 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.10 +3.64 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.51 +3.68 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.93 +3.70 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.37 +3.74 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 87.28 +3.82 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.22 +3.88 45 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 97.20 +3.94 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.20 +3.99 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 +0.05 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 +0.05 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 +0.08 45 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 +0.09 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.93 +0.13 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.16 +0.14 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.46 +0.20 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.77 +0.20 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.18 +0.30 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.60 +0.30 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.08 +0.36 45 0 450 0
30DEC26 82.50 P 0.00 0.00 0.00 3.64 +0.43 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.33 +0.45 45 0 6,721 0
30DEC26 87.50 P 0.00 0.00 0.00 5.04 +0.71 45 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 5.64 +0.63 45 0 3,893 0
30DEC26 92.50 P 0.00 0.00 0.00 6.53 +0.74 45 0 3,634 0
30DEC26 95.00 P 0.00 0.00 0.00 7.35 +0.77 45 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 8.20 +1.01 45 0 40 0
30DEC26 100.00 P 0.00 0.00 0.00 9.13 +1.13 45 0 550 0
30DEC26 102.50 P 0.00 0.00 0.00 10.12 +1.01 45 0 515 0
30DEC26 105.00 P 0.00 0.00 0.00 11.19 +1.11 45 0 566 0
30DEC26 107.50 P 0.00 0.00 0.00 12.32 +1.44 45 0 542 0
30DEC26 110.00 P 13.52 13.52 13.52 13.52 +1.31 45 60 2,086 0
30DEC26 112.50 P 0.00 0.00 0.00 14.78 +1.66 45 0 1,551 0
30DEC26 115.00 P 0.00 0.00 0.00 16.12 +1.78 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 17.50 +1.89 45 0 1,156 0
30DEC26 120.00 P 18.73 18.82 18.73 18.94 +1.67 45 130 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 20.48 +1.79 45 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 21.69 +1.53 44 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 23.50 +1.79 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 25.19 +1.89 45 0 193 0
30DEC26 132.50 P 0.00 0.00 0.00 26.91 +1.82 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 28.66 +1.89 45 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 30.45 +2.32 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 32.28 +2.37 46 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 34.21 +2.50 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 36.03 +2.44 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 38.04 +2.43 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 39.99 +2.34 46 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 42.00 +2.38 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 44.03 +2.40 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 46.02 +3.36 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 48.10 +2.45 47 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 49.38 +2.70 45 0 0 0
30DEC26 165.00 P 50.00 50.00 50.00 51.52 +2.82 45 2 2 +2
30DEC26 167.50 P 0.00 0.00 0.00 53.66 +2.92 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.66 +3.81 47 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 57.96 +2.97 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.13 +2.99 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.36 +3.07 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.94 +4.49 49 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 66.87 +3.24 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.13 +3.25 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 71.40 +3.27 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.69 +3.29 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 76.02 +3.36 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.36 +3.42 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 80.72 +3.49 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.07 +3.51 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 +0.12 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.99 +0.15 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.23 +0.17 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.54 +0.23 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.86 +0.24 44 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.26 +0.32 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.69 +0.35 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.14 +0.37 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.71 +0.49 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.28 +0.50 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.90 +0.54 44 0 0 0
30MAR27 85.00 P 5.00 5.00 5.00 5.63 +0.68 44 1 1 +1
30MAR27 87.50 P 0.00 0.00 0.00 6.36 +0.68 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.13 +0.72 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.21 +1.06 45 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 9.08 +0.79 45 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 10.02 +0.81 45 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 10.74 +1.03 44 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 12.09 +0.99 44 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 13.20 +0.90 44 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 14.39 +1.19 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 15.62 +1.24 44 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 16.92 +1.64 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 18.28 +1.45 45 0 4 0
30MAR27 117.50 P 0.00 0.00 0.00 19.69 +1.52 45 0 1 0
30MAR27 120.00 P 20.75 20.75 20.75 21.14 +1.42 45 1 50 0
30MAR27 122.50 P 0.00 0.00 0.00 22.66 +2.07 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.33 +2.28 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 25.49 +1.59 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.37 +2.03 45 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 28.77 +2.05 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.46 +2.10 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.15 +2.11 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.86 +2.13 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.65 +2.22 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.51 +2.37 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.38 +2.43 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.25 +2.44 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 43.13 +2.46 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.04 +2.50 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.06 +2.64 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.08 +2.75 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.10 +2.76 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.13 +2.77 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.17 +2.79 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.25 +2.84 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 59.40 +2.95 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.55 +3.05 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 63.71 +3.06 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 65.94 +3.14 44 0 0 0
TOTAL PUT 8,690 471,777 +3,767
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 197.50
30MAR26 85.00 C 0.00 0.00 0.00 112.66 -12.15 196 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 110.07 -11.91 135 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 107.67 -12.16 185 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 105.07 -12.71 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 102.66 -11.99 170 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 100.08 -11.99 124 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 97.58 -12.14 114 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 95.08 -12.19 98 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 92.58 -11.83 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 90.08 -11.94 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 87.59 -12.33 104 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 85.14 -11.91 126 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 82.71 -11.69 134 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 80.09 -12.00 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 77.59 -12.18 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 75.10 -12.01 86 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 72.60 -12.25 80 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 70.10 -12.29 70 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 67.66 -12.09 97 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 65.10 -12.00 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 62.60 -12.38 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.12 -11.95 73 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 57.61 -12.12 57 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 55.11 -11.96 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 52.61 -13.25 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 50.12 -11.79 55 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 47.62 -12.33 50 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 45.13 -12.32 53 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 42.98 -11.77 78 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 40.00 -12.21 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 37.68 -12.15 52 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 35.21 -12.18 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 32.76 -12.11 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 30.34 -12.07 51 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 27.95 -12.01 51 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 25.61 -12.31 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 23.32 -12.16 51 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 21.09 -11.22 51 0 50 0
30MAR26 180.00 C 0.00 0.00 0.00 18.95 -10.98 51 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 16.90 -10.69 51 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 14.96 -10.34 51 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 13.13 -9.95 51 0 26 0
30MAR26 190.00 C 0.00 0.00 0.00 11.43 -9.50 51 0 2,847 0
30MAR26 192.50 C 0.00 0.00 0.00 9.87 -8.99 51 0 195 0
30MAR26 195.00 C 0.00 0.00 0.00 8.44 -8.45 51 0 352 0
30MAR26 197.50 C 0.00 0.00 0.00 7.07 -7.95 51 0 199 0
30MAR26 200.00 C 7.91 8.21 5.75 6.01 -7.29 51 160 898 +38
30MAR26 205.00 C 5.60 5.71 4.10 4.10 -6.09 51 73 533 +11
30MAR26 210.00 C 3.70 4.00 2.70 2.70 -4.87 51 142 1,774 +118
30MAR26 215.00 C 2.42 2.92 1.85 1.80 -3.62 52 141 1,049 -61
30MAR26 220.00 C 1.90 2.02 1.22 1.10 -2.78 52 151 2,320 +20
30MAR26 225.00 C 1.05 1.05 0.84 0.65 -1.97 52 65 1,285 +35
30MAR26 230.00 C 0.85 0.85 0.54 0.37 -1.35 52 32 1,690 0
30MAR26 235.00 C 0.60 0.60 0.60 0.21 -0.88 52 2 1,377 0
30MAR26 240.00 C 0.35 0.35 0.35 0.11 -0.56 51 15 2,685 0
30MAR26 245.00 C 0.00 0.00 0.00 0.06 -0.34 52 0 1,447 0
30MAR26 250.00 C 0.24 0.24 0.23 0.03 -0.21 52 22 2,020 -22
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.12 50 0 1,187 0
30MAR26 260.00 C 0.15 0.15 0.15 0.01 -0.07 53 25 734 -25
30MAR26 265.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 679 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 608 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 834 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,439 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 89 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 99 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 104 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 108 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 113 0 845 0
29APR26 170.00 C 32.00 32.00 31.20 31.32 -11.48 51 102 102 +102
29APR26 172.50 C 0.00 0.00 0.00 30.18 -10.04 56 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 27.43 -10.97 51 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 25.63 -9.59 51 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 23.89 -9.32 51 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 22.23 -9.03 51 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 20.65 -8.72 51 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 19.14 -9.23 51 0 90 0
29APR26 190.00 C 21.79 21.79 19.00 17.70 -8.08 51 2 37 +2
29APR26 192.50 C 0.00 0.00 0.00 16.35 -7.74 51 0 172 0
29APR26 195.00 C 15.87 15.87 15.87 15.05 -7.42 51 20 56 -20
29APR26 197.50 C 15.30 15.30 15.20 13.75 -7.79 51 20 222 +20
29APR26 200.00 C 14.36 14.36 13.62 12.66 -7.09 51 6 101 -1
29APR26 205.00 C 0.00 0.00 0.00 10.61 -6.20 51 0 194 0
29APR26 210.00 C 10.50 10.50 8.70 8.90 -5.46 51 19 175 +8
29APR26 215.00 C 8.60 8.83 7.20 7.35 -4.84 51 60 283 -38
29APR26 220.00 C 7.77 7.77 6.57 6.07 -4.26 51 144 296 +85
29APR26 225.00 C 5.39 5.44 5.39 4.98 -3.71 52 100 391 +50
29APR26 230.00 C 4.43 5.20 3.91 3.91 -3.29 51 745 1,705 +404
29APR26 235.00 C 3.78 4.17 3.41 3.23 -2.70 51 35 690 +15
29APR26 240.00 C 3.21 3.21 3.20 2.57 -2.28 51 102 901 0
29APR26 245.00 C 2.48 2.48 2.48 2.04 -1.90 51 50 1,418 +50
29APR26 250.00 C 2.00 2.03 2.00 1.60 -1.59 51 3 1,748 -1
29APR26 255.00 C 0.00 0.00 0.00 1.26 -1.30 51 0 766 0
29APR26 260.00 C 1.70 1.70 1.30 0.98 -1.07 51 6 435 0
29APR26 265.00 C 0.00 0.00 0.00 0.76 -0.87 51 0 381 0
29APR26 270.00 C 1.00 1.00 1.00 0.57 -0.72 51 2 545 -2
29APR26 275.00 C 0.00 0.00 0.00 0.44 -0.57 51 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.34 -0.46 51 0 163 0
29APR26 285.00 C 0.55 0.55 0.55 0.26 -0.36 51 10 92 0
29APR26 290.00 C 0.78 0.78 0.78 0.20 -0.28 51 2 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.15 -0.21 51 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.11 -0.18 51 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.06 -0.11 51 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.03 -0.07 50 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 52.24 -10.50 64 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 50.08 -10.73 63 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 47.96 -10.91 62 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 45.29 -11.11 58 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 42.41 -12.03 54 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 40.66 -10.86 54 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 39.56 -10.60 58 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 37.49 -9.79 56 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 35.21 -10.07 54 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 34.50 -8.82 58 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 31.83 -10.32 54 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 30.74 -8.65 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 29.54 -8.89 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 27.18 -9.47 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 25.74 -9.18 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 25.08 -8.17 57 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 23.02 -8.60 54 0 130 0
28MAY26 192.50 C 0.00 0.00 0.00 21.79 -8.27 55 0 128 0
28MAY26 195.00 C 0.00 0.00 0.00 20.71 -7.83 55 0 135 0
28MAY26 197.50 C 0.00 0.00 0.00 19.32 -7.76 54 0 95 0
28MAY26 200.00 C 19.58 19.58 17.93 17.93 -7.15 54 19 165 +19
28MAY26 205.00 C 16.66 16.66 16.66 16.09 -6.37 54 4 104 0
28MAY26 210.00 C 15.50 15.50 15.50 14.29 -5.90 55 1 77 0
28MAY26 215.00 C 13.68 13.68 13.68 12.59 -5.49 55 15 160 +15
28MAY26 220.00 C 12.50 12.50 12.50 11.19 -4.96 55 45 125 0
28MAY26 225.00 C 0.00 0.00 0.00 9.78 -4.64 55 0 176 0
28MAY26 230.00 C 0.00 0.00 0.00 8.58 -4.19 55 0 135 0
28MAY26 235.00 C 0.00 0.00 0.00 7.54 -3.72 55 0 135 0
28MAY26 240.00 C 7.80 7.80 7.80 6.55 -3.35 55 4 111 +4
28MAY26 245.00 C 0.00 0.00 0.00 5.68 -3.00 55 0 183 0
28MAY26 250.00 C 0.00 0.00 0.00 4.77 -2.83 54 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 4.12 -2.52 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 3.65 -2.14 55 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 3.05 -1.84 54 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 2.62 -1.62 54 0 210 0
28MAY26 275.00 C 3.20 3.20 3.20 2.25 -1.43 54 2 183 0
28MAY26 280.00 C 0.00 0.00 0.00 1.92 -1.26 54 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 1.64 -1.11 54 0 70 0
28MAY26 290.00 C 0.00 0.00 0.00 1.40 -0.97 54 0 92 0
28MAY26 295.00 C 0.00 0.00 0.00 1.19 -0.85 54 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 1.02 -0.73 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.73 -0.56 54 0 102 0
28MAY26 320.00 C 0.00 0.00 0.00 0.53 -0.42 54 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.38 -0.31 54 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.27 -0.23 54 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 79.51 -12.28 60 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 78.22 -11.18 68 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 75.67 -11.34 65 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 72.26 -13.12 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 71.46 -10.82 66 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 69.48 -10.87 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 65.70 -12.32 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.45 -10.85 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 62.33 -10.69 61 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 58.77 -12.82 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 57.02 -11.52 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 56.06 -10.26 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 53.73 -11.65 58 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 51.16 -10.88 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 50.12 -9.82 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 48.15 -9.72 58 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 46.87 -9.05 60 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 44.32 -9.61 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 42.68 -9.24 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.55 -8.47 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 39.68 -9.65 58 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 37.90 -8.44 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.42 -8.05 57 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 34.45 -8.37 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.35 -8.92 57 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 31.85 -7.59 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 29.97 -8.04 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 28.74 -8.71 56 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 27.34 -8.60 55 0 259 0
29JUN26 192.50 C 0.00 0.00 0.00 26.01 -7.45 55 0 33 0
29JUN26 195.00 C 0.00 0.00 0.00 24.78 -8.26 55 0 501 0
29JUN26 197.50 C 23.46 23.46 23.46 23.64 -8.02 55 15 60 +15
29JUN26 200.00 C 25.00 25.00 22.58 22.54 -7.02 55 62 2,786 +62
29JUN26 205.00 C 21.13 21.13 21.13 20.64 -6.49 55 30 98 +30
29JUN26 210.00 C 18.40 18.40 18.40 18.76 -6.12 55 5 58 +5
29JUN26 215.00 C 0.00 0.00 0.00 16.87 -5.93 55 0 34 0
29JUN26 220.00 C 15.00 15.00 15.00 15.29 -5.59 55 2 133 0
29JUN26 225.00 C 0.00 0.00 0.00 13.87 -5.23 55 0 49 0
29JUN26 230.00 C 13.86 13.87 13.86 12.55 -4.91 55 15 3,124 -5
29JUN26 235.00 C 0.00 0.00 0.00 11.33 -4.55 56 0 55 0
29JUN26 240.00 C 11.00 11.00 11.00 10.26 -4.13 56 3 63 0
29JUN26 245.00 C 0.00 0.00 0.00 9.00 -4.03 55 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 8.07 -3.71 55 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 7.23 -3.42 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 6.47 -3.14 55 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 5.79 -2.62 55 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 5.18 -2.62 55 0 65 0
29JUN26 275.00 C 0.00 0.00 0.00 4.62 -2.20 55 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 4.12 -2.01 55 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 3.68 -1.83 55 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 3.38 -1.56 56 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 2.92 -1.51 55 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 2.60 -1.38 55 0 108 0
29JUN26 310.00 C 3.20 3.20 3.20 2.05 -1.14 55 2 90 -2
29JUN26 320.00 C 0.00 0.00 0.00 1.62 -0.93 55 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 1.28 -0.76 55 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 1.01 -0.62 55 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.79 -0.51 55 0 16 0
29JUN26 360.00 C 1.45 1.45 1.30 0.62 -0.41 55 4 802 0
29JUN26 370.00 C 1.28 1.32 1.20 0.50 -0.32 55 34 280 -4
29SEP26 150.00 C 0.00 0.00 0.00 59.91 -10.09 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 57.84 -10.27 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 56.11 -10.17 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.00 -9.14 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.19 -10.58 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 51.60 -9.30 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 50.85 -9.55 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 49.39 -8.40 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 47.23 -8.86 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 45.86 -8.97 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 44.50 -9.38 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.74 -8.70 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 41.41 -8.90 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 40.58 -8.53 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.35 -8.13 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.16 -8.67 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 36.85 -7.64 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 36.00 -7.82 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 34.52 -7.94 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.22 -7.87 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 32.34 -7.55 56 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 30.16 -7.53 56 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 28.26 -6.89 56 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 26.47 -6.67 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 24.78 -6.47 56 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 23.19 -6.29 56 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 21.70 -6.10 56 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 20.30 -5.93 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 18.98 -5.77 56 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 17.74 -5.56 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 16.58 -5.29 56 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 15.49 -5.03 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 14.47 -4.78 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 13.52 -4.35 56 0 1,016 0
29SEP26 270.00 C 15.27 15.27 15.27 12.63 -3.82 56 3 33 +3
29SEP26 275.00 C 0.00 0.00 0.00 11.79 -3.63 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 11.01 -3.88 56 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 10.28 -3.28 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 9.60 -3.11 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 8.96 -2.95 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 8.36 -2.80 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 7.29 -2.51 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 6.35 -2.25 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 5.53 -2.02 56 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 4.82 -1.81 56 0 0 0
29SEP26 350.00 C 5.75 5.75 5.75 4.20 -1.62 56 2 81 0
30DEC26 167.50 C 0.00 0.00 0.00 55.19 -9.05 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.18 -8.67 59 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 52.25 -10.04 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.50 -9.58 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.72 -9.58 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 48.50 -8.97 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 47.31 -8.27 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.14 -9.38 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 44.56 -8.56 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.93 -9.04 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 42.79 -7.94 56 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.72 -8.62 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.74 -8.60 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 39.75 -8.43 56 0 25 0
30DEC26 205.00 C 40.11 40.11 40.11 37.79 -8.14 56 30 75 +30
30DEC26 210.00 C 38.21 38.21 38.21 35.95 -7.17 56 30 66 +30
30DEC26 215.00 C 0.00 0.00 0.00 34.22 -6.79 56 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 32.58 -6.56 56 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 31.03 -6.34 56 0 150 0
30DEC26 230.00 C 0.00 0.00 0.00 29.55 -6.13 56 0 157 0
30DEC26 235.00 C 0.00 0.00 0.00 28.17 -5.91 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 26.55 -6.00 56 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 25.51 -5.59 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 24.74 -5.01 57 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 22.98 -5.36 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 21.71 -5.29 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 20.64 -5.08 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 19.62 -4.88 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 18.66 -4.68 56 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 17.74 -4.49 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 16.87 -4.31 56 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 16.04 -4.13 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 15.25 -3.97 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.50 -3.81 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 13.12 -3.50 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 11.87 -3.22 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 10.75 -2.96 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 9.74 -2.71 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 8.82 -2.17 56 0 202 0
30MAR27 175.00 C 0.00 0.00 0.00 56.50 -9.26 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 55.29 -8.99 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 53.74 -8.69 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 52.60 -8.78 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.86 -8.10 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 50.79 -8.12 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 49.36 -8.60 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 48.31 -8.61 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 47.28 -8.16 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 46.33 -8.14 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 45.33 -8.29 56 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 43.96 -7.68 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 41.73 -8.10 56 0 160 0
30MAR27 215.00 C 0.00 0.00 0.00 40.30 -7.50 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 38.69 -6.97 56 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 37.12 -6.80 56 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 35.65 -6.59 56 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 34.23 -6.42 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 32.92 -6.20 56 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 31.59 -5.81 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 30.37 -5.78 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.22 -5.78 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 28.05 -5.49 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 27.01 -5.30 57 0 0 0
TOTAL CALL 2,583 83,512 +990
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 158 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 153 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 148 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 143 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 138 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 134 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 129 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 112 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 108 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 96 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 85 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 81 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 78 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 75 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 68 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 65 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 61 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 58 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 160 0
30MAR26 162.50 P 0.00 0.00 0.00 0.09 +0.08 52 0 504 0
30MAR26 165.00 P 0.00 0.00 0.00 0.14 +0.12 52 0 328 0
30MAR26 167.50 P 0.00 0.00 0.00 0.21 +0.17 51 0 452 0
30MAR26 170.00 P 0.00 0.00 0.00 0.33 +0.26 52 0 388 0
30MAR26 172.50 P 0.52 0.65 0.52 0.49 +0.38 52 90 285 +84
30MAR26 175.00 P 0.00 0.00 0.00 0.70 +0.52 52 0 1,633 0
30MAR26 177.50 P 1.06 1.35 1.06 0.98 +0.72 52 63 652 0
30MAR26 180.00 P 1.05 1.65 1.05 1.34 +0.96 52 77 1,133 +77
30MAR26 182.50 P 1.60 1.66 1.60 1.82 +1.27 52 31 2,939 -1
30MAR26 185.00 P 1.89 2.47 1.60 2.39 +1.63 52 100 1,355 +5
30MAR26 187.50 P 2.56 2.70 2.42 3.07 +2.03 52 56 719 -11
30MAR26 190.00 P 3.30 4.06 3.00 3.90 +2.57 52 25 1,213 +8
30MAR26 192.50 P 4.36 4.36 4.30 4.83 +3.08 52 34 1,227 +13
30MAR26 195.00 P 4.91 5.27 4.91 5.85 +3.60 52 38 1,183 +25
30MAR26 197.50 P 5.70 5.70 5.39 7.09 +4.22 52 65 531 +22
30MAR26 200.00 P 6.21 8.50 6.21 8.50 +4.89 52 39 2,172 +30
30MAR26 205.00 P 10.20 10.20 10.20 11.48 +6.08 51 5 1,141 +5
30MAR26 210.00 P 12.00 14.00 12.00 15.11 +7.21 51 24 1,340 -22
30MAR26 215.00 P 0.00 0.00 0.00 19.11 +8.31 51 0 1,812 0
30MAR26 220.00 P 0.00 0.00 0.00 23.43 +9.02 51 0 580 0
30MAR26 225.00 P 0.00 0.00 0.00 28.02 +10.04 51 0 1,237 0
30MAR26 230.00 P 0.00 0.00 0.00 32.76 +10.65 51 0 978 0
30MAR26 235.00 P 34.90 36.70 34.90 37.61 +11.10 51 3 1,099 0
30MAR26 240.00 P 0.00 0.00 0.00 43.81 +12.69 85 0 907 0
30MAR26 245.00 P 0.00 0.00 0.00 47.50 +11.63 0 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 52.72 +12.00 72 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 57.50 +11.86 0 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 62.50 +11.89 0 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 67.50 +11.90 0 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 73.44 +12.84 113 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 77.71 +12.11 95 0 140 0
30MAR26 280.00 P 0.00 0.00 0.00 82.50 +11.90 0 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 88.02 +12.42 116 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 92.62 +12.02 101 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 97.50 +11.90 0 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 102.92 +12.32 125 0 1 0
30MAR26 310.00 P 0.00 0.00 0.00 112.53 +11.93 106 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 122.50 +11.90 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 132.84 +12.24 144 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 142.87 +12.27 152 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 152.50 +11.90 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 162.70 +12.10 156 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 172.50 +11.90 0 0 0 0
29APR26 170.00 P 3.60 3.80 3.60 3.35 +1.66 52 21 612 +1
29APR26 172.50 P 3.52 3.52 3.52 3.91 +1.86 52 100 271 0
29APR26 175.00 P 4.35 4.35 4.35 4.59 +2.15 52 15 470 +15
29APR26 177.50 P 4.42 4.42 4.42 5.27 +2.40 52 7 206 0
29APR26 180.00 P 5.42 6.35 5.29 6.08 +2.68 52 139 819 +101
29APR26 182.50 P 0.00 0.00 0.00 6.94 +3.12 52 0 221 0
29APR26 185.00 P 6.75 8.00 6.75 7.83 +3.46 52 79 822 +51
29APR26 187.50 P 0.00 0.00 0.00 8.89 +3.88 52 0 345 0
29APR26 190.00 P 9.20 9.89 8.48 9.89 +4.17 52 111 585 +100
29APR26 192.50 P 10.30 10.30 9.60 10.96 +4.46 51 48 284 +8
29APR26 195.00 P 10.60 12.10 10.60 12.13 +4.81 51 5 158 +5
29APR26 197.50 P 0.00 0.00 0.00 13.35 +5.09 51 0 161 0
29APR26 200.00 P 13.38 14.55 13.38 14.73 +5.52 51 13 482 +2
29APR26 205.00 P 16.58 16.58 16.58 17.55 +5.95 51 12 804 +8
29APR26 210.00 P 19.78 19.78 19.17 21.28 +7.19 53 25 236 +3
29APR26 215.00 P 0.00 0.00 0.00 24.26 +7.30 51 0 780 0
29APR26 220.00 P 25.50 25.50 25.50 27.91 +7.77 51 10 446 -10
29APR26 225.00 P 0.00 0.00 0.00 30.85 +7.65 46 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 35.89 +9.68 51 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 40.01 +10.14 50 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 44.35 +10.69 50 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 49.27 +11.31 53 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 53.57 +10.65 51 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 58.48 +10.59 53 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 63.02 +11.92 51 0 146 0
29APR26 265.00 P 0.00 0.00 0.00 67.82 +10.91 50 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 73.44 +12.06 61 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 77.71 +11.52 53 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 82.55 +11.60 51 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 88.02 +12.21 64 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 92.99 +12.27 66 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 98.13 +12.48 70 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 102.92 +12.30 69 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 112.58 +11.98 65 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 122.51 +11.91 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 132.84 +12.24 80 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 142.87 +12.27 85 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 152.90 +12.30 89 0 0 0
28MAY26 150.00 P 2.60 3.15 2.60 2.57 +1.15 55 10 30 +3
28MAY26 152.50 P 0.00 0.00 0.00 2.89 +1.19 54 0 8 0
28MAY26 155.00 P 0.00 0.00 0.00 3.28 +1.29 54 0 4 0
28MAY26 157.50 P 0.00 0.00 0.00 3.80 +1.52 54 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 4.32 +1.65 54 0 77 0
28MAY26 162.50 P 0.00 0.00 0.00 4.85 +1.79 54 0 26 0
28MAY26 165.00 P 5.91 5.91 5.91 5.68 +2.22 55 1 31 +1
28MAY26 167.50 P 0.00 0.00 0.00 6.38 +2.40 55 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 7.09 +2.59 55 0 60 0
28MAY26 172.50 P 0.00 0.00 0.00 7.85 +2.82 55 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 8.73 +3.06 55 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 9.56 +3.14 55 0 18 0
28MAY26 180.00 P 10.50 10.50 10.50 10.13 +3.00 54 4 20 +4
28MAY26 182.50 P 0.00 0.00 0.00 11.25 +3.39 54 0 5 0
28MAY26 185.00 P 11.10 12.40 11.10 12.32 +3.76 54 27 74 +27
28MAY26 187.50 P 0.00 0.00 0.00 13.63 +4.32 55 0 0 0
28MAY26 190.00 P 14.20 14.20 14.20 14.58 +4.38 54 1 166 0
28MAY26 192.50 P 0.00 0.00 0.00 15.78 +4.63 54 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 17.02 +4.87 54 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 18.41 +5.19 54 0 37 0
28MAY26 200.00 P 18.20 18.88 18.20 19.62 +5.28 54 22 138 -2
28MAY26 205.00 P 0.00 0.00 0.00 23.42 +6.64 56 0 98 0
28MAY26 210.00 P 0.00 0.00 0.00 25.07 +5.69 52 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 28.25 +5.93 52 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 32.04 +6.51 53 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 36.03 +7.23 54 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 38.77 +6.46 50 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 43.37 +8.88 53 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 47.40 +7.91 52 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 52.21 +10.46 55 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 55.62 +9.90 51 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 59.62 +9.98 49 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 64.94 +11.09 53 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 70.45 +12.26 58 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 74.71 +10.50 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 78.68 +11.34 53 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 82.68 +10.82 45 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 88.02 +11.36 51 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 92.99 +11.37 53 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 98.13 +11.37 56 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 102.92 +11.44 55 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 112.65 +11.52 54 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 122.51 +11.65 53 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 132.84 +12.14 65 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 143.27 +12.65 73 0 0 0
29JUN26 120.00 P 1.51 1.51 1.51 0.78 +0.32 55 8 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.92 +0.37 55 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.10 +0.43 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.31 +0.50 55 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.52 +0.57 55 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.79 +0.67 55 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.08 +0.75 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.38 +0.84 55 0 76 0
29JUN26 140.00 P 3.25 3.35 3.25 2.81 +1.04 55 12 183 -12
29JUN26 142.50 P 0.00 0.00 0.00 3.14 +1.07 55 0 98 0
29JUN26 145.00 P 0.00 0.00 0.00 3.55 +1.19 55 0 63 0
29JUN26 147.50 P 0.00 0.00 0.00 3.97 +1.31 55 0 88 0
29JUN26 150.00 P 4.30 4.80 4.30 4.52 +1.46 55 6 396 0
29JUN26 152.50 P 0.00 0.00 0.00 5.06 +1.59 55 0 110 0
29JUN26 155.00 P 5.20 6.00 5.20 5.77 +1.89 56 9 339 +9
29JUN26 157.50 P 0.00 0.00 0.00 6.24 +1.90 55 0 76 0
29JUN26 160.00 P 7.18 7.34 7.18 7.15 +2.27 56 80 485 -80
29JUN26 162.50 P 0.00 0.00 0.00 7.64 +2.21 55 0 206 0
29JUN26 165.00 P 0.00 0.00 0.00 8.34 +2.37 55 0 141 0
29JUN26 167.50 P 7.44 7.44 7.44 9.18 +2.56 55 1 105 0
29JUN26 170.00 P 0.00 0.00 0.00 10.06 +2.74 55 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 10.98 +2.96 55 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 11.92 +3.20 55 0 76 0
29JUN26 177.50 P 0.00 0.00 0.00 12.82 +3.28 55 0 88 0
29JUN26 180.00 P 12.94 12.94 12.94 13.91 +3.75 55 20 132 +20
29JUN26 182.50 P 0.00 0.00 0.00 14.56 +3.51 54 0 545 0
29JUN26 185.00 P 14.50 14.50 14.50 15.94 +4.06 55 2 213 -2
29JUN26 187.50 P 0.00 0.00 0.00 17.16 +4.35 55 0 82 0
29JUN26 190.00 P 0.00 0.00 0.00 18.35 +4.53 55 0 224 0
29JUN26 192.50 P 0.00 0.00 0.00 19.60 +4.72 55 0 90 0
29JUN26 195.00 P 20.00 21.52 20.00 20.77 +4.78 54 46 4,357 +45
29JUN26 197.50 P 0.00 0.00 0.00 22.29 +5.15 55 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 23.73 +5.39 55 0 5,822 0
29JUN26 205.00 P 0.00 0.00 0.00 25.92 +5.03 53 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 29.25 +5.65 54 0 611 0
29JUN26 215.00 P 0.00 0.00 0.00 32.64 +6.14 54 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 35.77 +6.21 54 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 39.32 +6.53 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 43.01 +7.59 54 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 46.74 +8.44 54 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 50.76 +8.93 54 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 53.78 +8.39 51 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 58.73 +8.08 54 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 62.50 +9.51 52 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 67.27 +9.87 54 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 71.83 +9.69 55 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 75.78 +8.99 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 81.52 +9.92 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 85.96 +10.23 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 89.53 +9.65 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 95.07 +10.50 58 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 99.29 +10.10 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 103.93 +11.07 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.09 +10.16 53 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 122.79 +10.46 52 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 133.04 +11.50 58 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 143.27 +12.61 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 152.90 +12.24 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 162.70 +11.98 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 172.50 +11.87 0 0 0 0
29SEP26 150.00 P 9.20 9.96 9.20 9.62 +1.72 55 22 1,262 +22
29SEP26 152.50 P 9.80 10.90 9.80 10.90 +2.38 56 8 172 +8
29SEP26 155.00 P 10.80 11.55 10.80 11.11 +1.75 55 6 257 +2
29SEP26 157.50 P 11.50 12.30 11.30 12.00 +2.00 55 9 123 +9
29SEP26 160.00 P 0.00 0.00 0.00 13.22 +2.79 56 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 14.30 +3.14 56 0 0 0
29SEP26 165.00 P 14.40 14.40 14.40 15.09 +3.13 56 50 103 0
29SEP26 167.50 P 15.36 15.36 15.36 16.24 +3.39 56 50 110 -20
29SEP26 170.00 P 16.34 16.74 16.34 16.65 +2.91 55 100 260 -50
29SEP26 172.50 P 0.00 0.00 0.00 18.33 +3.69 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 18.93 +3.40 55 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 20.32 +3.81 55 0 158 0
29SEP26 180.00 P 20.64 21.18 20.50 21.46 +3.95 55 95 635 -85
29SEP26 182.50 P 0.00 0.00 0.00 22.65 +4.08 55 0 110 0
29SEP26 185.00 P 23.00 23.00 23.00 23.91 +4.20 55 20 276 +20
29SEP26 187.50 P 0.00 0.00 0.00 25.06 +4.23 55 0 80 0
29SEP26 190.00 P 27.09 27.09 27.09 27.09 +5.10 56 45 660 0
29SEP26 192.50 P 0.00 0.00 0.00 28.27 +5.08 56 0 30 0
29SEP26 195.00 P 0.00 0.00 0.00 29.44 +5.02 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 30.56 +4.89 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 32.01 +5.04 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 35.69 +6.00 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 38.76 +6.16 57 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 42.10 +6.53 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 45.10 +6.45 56 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 48.96 +7.11 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 52.16 +8.26 57 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 55.82 +8.68 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 59.15 +8.34 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 62.94 +8.37 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 67.20 +9.36 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 70.42 +8.86 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 75.32 +10.00 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 79.30 +8.96 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 82.69 +9.15 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 86.95 +8.41 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 91.36 +8.66 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 96.32 +9.88 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 99.50 +8.59 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 105.00 +9.92 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.52 +10.15 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 118.22 +10.07 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 126.91 +10.28 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 136.81 +10.52 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 146.05 +10.70 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 155.59 +11.11 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 21.16 +3.19 55 0 28 0
30DEC26 170.00 P 21.78 21.78 21.78 22.70 +3.74 56 50 100 0
30DEC26 172.50 P 0.00 0.00 0.00 23.85 +3.88 56 0 4 0
30DEC26 175.00 P 23.86 23.86 23.86 25.03 +4.00 56 50 90 0
30DEC26 177.50 P 0.00 0.00 0.00 26.25 +4.17 56 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 27.04 +3.97 55 0 562 0
30DEC26 182.50 P 27.61 27.61 27.61 28.75 +4.57 56 30 140 +30
30DEC26 185.00 P 28.87 28.87 28.87 30.04 +4.47 56 30 385 +30
30DEC26 187.50 P 30.16 30.16 30.16 31.38 +4.61 56 30 60 +30
30DEC26 190.00 P 31.44 31.44 31.44 33.81 +5.82 57 2 1,111 +2
30DEC26 192.50 P 0.00 0.00 0.00 34.07 +4.81 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 35.52 +4.98 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 36.97 +5.11 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 38.64 +5.44 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 41.43 +5.46 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 44.56 +5.71 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 48.01 +6.18 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 51.11 +6.10 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 54.53 +6.34 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 57.97 +6.73 56 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 61.58 +7.11 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 65.19 +7.29 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 68.84 +7.58 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.71 +7.78 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 76.58 +7.71 57 0 1,381 0
30DEC26 260.00 P 80.00 80.00 80.00 80.47 +7.93 57 10 25 +10
30DEC26 265.00 P 0.00 0.00 0.00 84.34 +8.14 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.43 +9.13 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 92.54 +8.52 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 96.54 +9.28 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 100.74 +8.72 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 104.91 +8.84 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 109.09 +9.00 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 113.63 +9.38 58 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 122.56 +10.03 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.33 +10.15 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.17 +10.38 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 149.19 +10.59 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 158.18 +10.23 59 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 29.22 +3.92 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.40 +3.96 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 31.76 +4.14 55 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 33.07 +4.29 55 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 34.41 +4.34 55 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 35.77 +4.48 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 37.15 +4.58 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 38.58 +4.71 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.03 +4.78 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.48 +4.88 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 42.97 +4.99 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 46.02 +5.21 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 49.12 +5.40 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 52.38 +5.65 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 55.70 +5.86 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 59.07 +6.04 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.55 +6.92 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 66.10 +6.67 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.74 +6.85 56 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 73.36 +7.07 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 77.07 +7.14 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 80.87 +7.31 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 84.67 +7.48 56 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 88.56 +7.59 56 0 30 0
TOTAL PUT 2,091 97,553 +540
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$ 41.44
30MAR26 19.00 C 0.00 0.00 0.00 22.45 +0.03 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.96 +0.04 152 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.46 +0.04 146 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.46 +0.04 135 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.46 +0.04 123 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.46 +0.04 112 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.46 +0.04 100 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.52 +0.05 142 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.46 +0.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.46 +0.04 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.46 +0.04 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.46 +0.04 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.46 +0.03 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.53 +0.10 89 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.46 +0.03 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.47 +0.04 50 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.47 +0.04 43 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.47 +0.04 36 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.47 +0.04 30 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 4.47 +0.04 23 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.48 +0.03 23 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 2.53 +0.03 24 0 131 0
30MAR26 40.00 C 1.52 1.56 1.52 1.66 -0.01 24 8 395 0
30MAR26 41.00 C 0.83 0.96 0.83 0.93 -0.04 23 232 482 +36
30MAR26 42.00 C 0.32 0.48 0.32 0.46 -0.03 23 191 400 +66
30MAR26 43.00 C 0.20 0.20 0.20 0.20 -0.01 24 15 988 -11
30MAR26 44.00 C 0.07 0.07 0.07 0.07 -0.01 24 15 1,031 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 719 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 347 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.53 +0.04 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.53 +0.04 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.53 +0.03 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.54 +0.04 26 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.56 +0.03 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.59 +0.03 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.66 +0.03 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.77 +0.01 24 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 2.96 0.00 24 0 581 0
29APR26 40.00 C 2.08 2.16 2.08 2.17 -0.01 22 41 776 +11
29APR26 41.00 C 1.48 1.54 1.48 1.65 +0.05 24 97 744 +74
29APR26 42.00 C 0.00 0.00 0.00 1.11 -0.02 23 0 776 0
29APR26 43.00 C 0.72 0.72 0.71 0.75 -0.02 23 45 696 -15
29APR26 44.00 C 0.43 0.43 0.43 0.48 -0.02 23 7 674 0
29APR26 45.00 C 0.30 0.30 0.30 0.30 -0.01 24 8 312 -8
29APR26 46.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 187 0
29APR26 47.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29APR26 55.00 C 0.02 0.02 0.02 0.01 0.00 33 30 95 +30
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 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.60 +0.04 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.61 +0.04 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.62 +0.04 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.55 -0.06 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.69 +0.04 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.77 +0.04 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.89 +0.04 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.06 +0.03 23 0 0 0
28MAY26 39.00 C 2.75 2.75 2.75 3.31 +0.04 23 1 290 0
28MAY26 40.00 C 2.34 2.40 2.34 2.56 +0.03 22 60 387 +15
28MAY26 41.00 C 1.77 1.84 1.77 2.00 +0.03 23 120 473 -105
28MAY26 42.00 C 0.00 0.00 0.00 1.52 +0.03 23 0 768 0
28MAY26 43.00 C 0.00 0.00 0.00 1.13 +0.02 23 0 676 0
28MAY26 44.00 C 0.70 0.70 0.70 0.82 +0.02 23 15 557 +15
28MAY26 45.00 C 0.53 0.53 0.53 0.58 +0.01 23 15 419 0
28MAY26 46.00 C 0.38 0.38 0.38 0.41 -0.01 23 15 227 +15
28MAY26 47.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 426 0
28MAY26 48.00 C 0.20 0.20 0.20 0.19 0.00 23 15 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 0.00 24 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 17.61 +0.04 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.62 +0.04 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.63 +0.04 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.63 +0.03 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.64 +0.04 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.65 +0.04 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.66 +0.04 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.67 +0.03 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.69 +0.03 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.72 +0.03 22 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.77 +0.03 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.85 +0.03 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.96 +0.03 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.12 +0.03 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.33 +0.02 23 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.61 +0.01 23 0 81 0
29JUN26 40.00 C 0.00 0.00 0.00 2.88 +0.01 22 0 247 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 0.00 22 0 510 0
29JUN26 42.00 C 1.58 1.58 1.58 1.85 +0.01 22 15 472 +15
29JUN26 43.00 C 0.00 0.00 0.00 1.45 +0.01 22 0 327 0
29JUN26 44.00 C 0.00 0.00 0.00 1.11 0.00 22 0 386 0
29JUN26 45.00 C 0.00 0.00 0.00 0.84 -0.01 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 0.00 22 0 725 0
29JUN26 48.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 255 0
29JUN26 49.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 0.00 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 15.63 +0.04 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.64 +0.04 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.64 +0.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.65 +0.04 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.67 +0.04 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.68 +0.03 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.71 +0.03 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.76 +0.03 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.83 +0.03 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.94 +0.03 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.09 +0.02 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.30 +0.02 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.57 +0.02 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.89 +0.01 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.30 +0.01 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.78 +0.01 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.31 0.00 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 0.00 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 0.42 -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 13.65 +0.04 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.66 +0.04 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.68 +0.03 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.72 +0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.78 +0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.86 +0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.99 +0.03 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.16 +0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.38 +0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.65 +0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.00 +0.02 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.39 +0.01 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.84 +0.01 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.36 +0.01 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.90 0.00 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.52 0.00 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.17 0.00 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.86 0.00 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.59 0.00 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.36 0.00 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.15 0.00 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.97 0.00 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.82 0.00 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.90 +0.03 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.04 +0.03 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.23 +0.02 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.46 +0.02 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.76 +0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.10 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.49 +0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.93 +0.01 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.40 +0.01 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.93 +0.01 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.48 0.00 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.10 +0.01 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.73 +0.01 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.41 0.00 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.11 0.00 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.86 0.00 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.62 0.00 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.41 0.00 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 0.00 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.86 0.00 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
TOTAL CALL 945 22,996 +138
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 170 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 140 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 192 0
30MAR26 31.00 P 0.01 0.01 0.01 0.01 0.00 68 458 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 433 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 749 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 378 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 529 0
30MAR26 40.00 P 0.21 0.21 0.20 0.20 -0.01 25 50 860 -30
30MAR26 41.00 P 0.47 0.55 0.43 0.50 0.00 24 1,135 839 -555
30MAR26 42.00 P 0.00 0.00 0.00 1.03 -0.01 25 3 729 -3
30MAR26 43.00 P 0.00 0.00 0.00 1.76 -0.03 25 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 2.61 -0.04 24 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 3.56 -0.05 0 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 4.56 -0.04 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.56 -0.04 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.56 -0.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.06 -0.04 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.56 -0.04 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.06 -0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.56 -0.04 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.02 -0.01 24 0 95 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 203 0
29APR26 37.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 397 0
29APR26 38.00 P 0.31 0.31 0.31 0.23 -0.02 24 5 660 0
29APR26 39.00 P 0.48 0.49 0.48 0.42 -0.04 24 12 596 -2
29APR26 40.00 P 0.74 0.76 0.73 0.71 -0.03 24 73 929 -43
29APR26 41.00 P 1.23 1.23 1.15 1.12 -0.01 24 155 1,149 +15
29APR26 42.00 P 1.67 1.67 1.67 1.64 -0.06 25 18 669 0
29APR26 43.00 P 0.00 0.00 0.00 2.29 -0.02 25 0 737 0
29APR26 44.00 P 0.00 0.00 0.00 2.95 -0.06 24 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.77 -0.05 24 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.66 -0.05 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.59 -0.05 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.56 -0.05 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.67 -0.10 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.66 -0.10 37 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.06 -0.04 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.56 -0.04 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.06 -0.04 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.56 -0.04 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 0.00 0.00 0.00 0.04 0.00 23 0 75 0
28MAY26 35.00 P 0.00 0.00 0.00 0.08 0.00 23 0 278 0
28MAY26 36.00 P 0.24 0.24 0.24 0.16 0.00 24 15 266 +15
28MAY26 37.00 P 0.00 0.00 0.00 0.28 +0.01 24 0 283 0
28MAY26 38.00 P 0.53 0.53 0.53 0.45 0.00 24 5 390 +5
28MAY26 39.00 P 0.81 0.81 0.79 0.70 0.00 24 21 372 +6
28MAY26 40.00 P 1.16 1.19 1.14 1.04 -0.01 24 48 505 +20
28MAY26 41.00 P 1.65 1.65 1.56 1.47 -0.01 24 90 467 0
28MAY26 42.00 P 2.14 2.22 2.14 2.00 -0.01 24 30 297 +15
28MAY26 43.00 P 0.00 0.00 0.00 2.62 -0.01 25 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 3.23 -0.01 23 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 3.99 -0.02 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.81 -0.03 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.70 -0.03 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.62 -0.23 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.80 +0.03 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.82 +0.06 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.37 +0.27 43 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.56 -0.04 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.06 -0.04 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.56 -0.04 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 35 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 30 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 23 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 575 0
29JUN26 36.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 0.65 -0.01 23 0 571 0
29JUN26 39.00 P 1.06 1.06 1.06 0.93 -0.02 23 2 248 +2
29JUN26 40.00 P 0.00 0.00 0.00 1.29 -0.03 23 0 355 0
29JUN26 41.00 P 0.00 0.00 0.00 1.74 -0.03 23 0 463 0
29JUN26 42.00 P 0.00 0.00 0.00 2.26 -0.04 23 0 437 0
29JUN26 43.00 P 3.21 3.21 3.21 2.87 -0.03 24 15 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.45 -0.03 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.18 -0.04 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.97 -0.04 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.81 -0.04 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.70 -0.15 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.80 +0.03 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.82 +0.06 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.37 +0.27 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.56 -0.04 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.06 -0.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.56 -0.04 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 0.13 -0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 -0.01 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.44 -0.02 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.63 -0.01 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.86 -0.02 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 -0.02 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.49 -0.02 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.88 -0.03 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 2.35 -0.03 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.87 -0.03 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.45 -0.03 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.07 -0.04 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.77 -0.03 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.50 -0.04 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.27 -0.04 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.09 -0.04 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.93 -0.04 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.80 -0.04 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.70 -0.04 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.02 -0.04 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.42 -0.04 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.86 -0.04 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.32 -0.04 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -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 0.19 -0.01 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 -0.01 23 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.74 -0.01 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.97 -0.02 23 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.24 -0.02 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.55 -0.03 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 -0.03 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.35 -0.03 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.82 -0.03 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.34 -0.04 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.90 -0.04 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.53 -0.03 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.18 -0.04 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.89 -0.03 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.63 -0.04 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.40 -0.04 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.21 -0.04 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.05 -0.04 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.91 -0.04 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.16 -0.04 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.50 -0.04 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.90 -0.04 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.34 -0.04 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.00 -0.02 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.90 -0.03 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.29 -0.02 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.72 -0.03 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 -0.03 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.72 -0.03 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.27 -0.03 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 -0.03 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.52 -0.04 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 -0.04 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.92 -0.04 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.68 -0.04 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.46 -0.04 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.27 -0.04 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.11 -0.04 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.30 -0.04 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.59 -0.04 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.96 -0.04 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.38 -0.04 23 0 0 0
TOTAL PUT 2,135 26,627 -555
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$ 169.40
30MAR26 147.50 C 0.00 0.00 0.00 22.18 -5.40 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 19.79 -5.35 43 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 17.48 -5.24 43 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 15.25 -5.10 43 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 13.13 -4.92 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 11.14 -4.69 43 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 9.31 -4.40 43 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 7.71 -4.02 44 0 0 0
30MAR26 167.50 C 6.03 6.03 6.02 6.22 -3.68 44 17 17 +17
30MAR26 170.00 C 5.32 5.57 4.80 4.86 -3.28 43 550 501 +458
30MAR26 172.50 C 3.90 3.90 3.74 3.83 -2.92 43 39 36 +6
30MAR26 175.00 C 3.46 3.46 2.88 3.03 -2.53 44 74 128 +51
30MAR26 177.50 C 2.69 2.69 2.21 2.28 -2.16 44 245 467 +178
30MAR26 180.00 C 2.00 2.04 1.81 1.69 -1.78 44 102 135 +37
30MAR26 182.50 C 1.59 1.61 1.28 1.22 -1.44 44 59 118 -15
30MAR26 185.00 C 1.30 1.30 0.98 0.87 -1.14 44 81 137 +27
30MAR26 187.50 C 0.97 0.97 0.86 0.59 -0.90 43 24 126 -16
30MAR26 190.00 C 0.73 0.73 0.73 0.40 -0.69 43 15 201 0
30MAR26 192.50 C 0.00 0.00 0.00 0.27 -0.51 43 0 142 0
30MAR26 195.00 C 0.00 0.00 0.00 0.18 -0.35 43 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.12 -0.25 44 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.07 -0.18 43 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.03 -0.08 44 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 24.30 -4.79 43 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 22.31 -4.64 43 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 20.39 -4.48 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 18.57 -4.30 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 16.84 -4.11 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 15.21 -3.91 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 13.68 -3.71 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 12.31 -3.43 43 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 10.91 -3.29 43 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 9.82 -2.95 43 0 36 0
29APR26 172.50 C 8.27 8.27 8.27 8.84 -2.92 44 9 76 -9
29APR26 175.00 C 0.00 0.00 0.00 7.69 -2.63 43 0 46 0
29APR26 177.50 C 6.36 6.36 6.36 6.77 -2.43 43 6 22 +6
29APR26 180.00 C 5.55 5.55 5.55 5.95 -2.22 43 15 54 +15
29APR26 182.50 C 0.00 0.00 0.00 5.20 -2.04 43 0 45 0
29APR26 185.00 C 0.00 0.00 0.00 4.51 -1.84 43 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 3.75 -1.80 42 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 3.34 -1.49 43 0 46 0
29APR26 192.50 C 0.00 0.00 0.00 2.87 -1.32 43 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 2.45 -1.17 43 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 2.09 -1.03 43 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 1.72 -0.96 43 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 1.22 -0.67 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.86 -0.50 43 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.60 -0.37 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.41 -0.27 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.28 -0.19 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.19 -0.13 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.12 -0.10 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 26.71 -4.42 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.91 -4.28 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 23.18 -4.13 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 21.53 -3.97 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 19.95 -3.82 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 18.44 -3.66 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 17.02 -3.50 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 15.70 -3.30 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 14.41 -3.16 44 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 13.32 -3.14 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 12.21 -2.99 44 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 11.05 -2.81 44 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 10.23 -2.51 44 0 32 0
28MAY26 180.00 C 0.00 0.00 0.00 9.22 -2.48 44 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 8.42 -2.31 44 0 15 0
28MAY26 185.00 C 7.61 7.61 7.61 7.69 -2.14 44 15 0 -15
28MAY26 187.50 C 7.16 7.17 6.91 6.93 -2.07 44 60 75 +60
28MAY26 190.00 C 0.00 0.00 0.00 6.18 -2.00 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 5.58 -1.84 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 5.02 -1.51 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 4.52 -1.38 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 4.06 -1.27 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 3.25 -1.07 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 2.60 -0.88 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 2.06 -0.73 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 1.62 -0.61 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.28 -0.49 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.00 -0.39 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.78 -0.31 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.60 -0.26 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.46 -0.21 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.36 -0.16 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.27 -0.13 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.21 -0.10 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.16 -0.08 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 28.87 -4.22 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 27.18 -4.09 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 25.55 -3.96 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 23.99 -3.83 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 22.49 -3.69 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.06 -3.55 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 19.69 -3.42 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.49 -3.18 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 17.23 -3.06 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 16.11 -3.00 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 15.00 -2.89 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 13.83 -2.88 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 12.86 -2.73 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 12.08 -2.50 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 11.24 -2.35 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 10.45 -2.22 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 9.42 -2.34 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 8.70 -2.27 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 8.02 -2.14 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 7.39 -1.74 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 6.81 -1.62 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 6.26 -1.52 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 5.28 -1.33 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 4.44 -1.16 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 3.72 -1.00 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.11 -0.86 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.59 -0.74 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.15 -0.64 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.78 -0.54 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.47 -0.46 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.22 -0.38 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.00 -0.33 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.82 -0.28 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.68 -0.22 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.55 -0.19 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 34.47 -4.37 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 32.97 -4.29 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.51 -4.21 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.11 -4.11 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.75 -4.03 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.44 -3.94 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 26.17 -3.85 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 24.96 -3.76 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 23.79 -3.66 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.27 -2.96 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 21.58 -3.42 44 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 20.54 -3.41 44 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 19.88 -3.23 45 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 18.93 -3.14 45 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 18.13 -2.87 45 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 17.16 -2.88 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 15.95 -3.22 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.15 -3.14 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 14.39 -2.79 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.65 -2.67 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 12.95 -2.58 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 12.29 -2.49 44 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 11.05 -2.33 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 9.92 -2.17 44 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 8.90 -2.02 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.97 -1.88 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.14 -1.74 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.39 -1.61 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.71 -1.49 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.10 -1.37 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.56 -1.26 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.07 -1.16 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.63 -1.06 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.23 -0.98 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.88 -0.90 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 39.12 -4.09 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 37.72 -4.01 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 36.36 -3.94 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.04 -3.86 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 33.77 -3.78 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.53 -3.70 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.33 -3.62 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.16 -3.55 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.04 -3.47 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.41 -2.93 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 26.89 -3.32 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.87 -3.34 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 24.89 -3.27 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.94 -3.14 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 23.02 -3.15 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.62 -2.81 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 21.27 -2.99 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 20.45 -2.93 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.65 -2.96 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 18.88 -2.65 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.14 -2.58 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 17.43 -2.50 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 16.08 -2.37 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.83 -2.24 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.67 -2.11 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.59 -2.00 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 11.60 -1.88 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.68 -1.77 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.84 -1.66 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.06 -1.56 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.34 -1.46 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.67 -1.38 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.06 -1.29 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.49 -1.22 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.97 -1.14 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 42.60 -3.89 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.26 -3.83 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.96 -3.75 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.70 -3.68 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.47 -3.61 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.27 -3.54 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.11 -3.46 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.98 -3.39 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.88 -3.33 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.19 -2.88 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 30.79 -3.18 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 29.78 -3.31 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 28.81 -3.29 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.87 -3.20 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.95 -3.12 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.07 -3.08 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 25.21 -3.04 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.37 -2.73 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.57 -2.68 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.78 -2.59 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 22.03 -2.52 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 21.29 -2.46 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 19.90 -2.33 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 18.59 -2.22 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 17.36 -2.11 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.21 -2.01 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.14 -1.90 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.14 -1.80 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.20 -1.71 44 0 0 0
TOTAL CALL 1,311 9,929 +800
30MAR26 147.50 P 0.00 0.00 0.00 0.16 +0.10 44 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.27 +0.16 43 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.47 +0.28 44 0 0 0
30MAR26 155.00 P 0.64 0.64 0.64 0.75 +0.42 44 1 478 0
30MAR26 157.50 P 1.10 1.10 1.10 1.14 +0.61 44 15 233 0
30MAR26 160.00 P 1.40 1.61 1.40 1.65 +0.88 44 105 91 +60
30MAR26 162.50 P 1.79 2.28 1.79 2.36 +1.22 44 230 375 +84
30MAR26 165.00 P 2.69 3.09 2.69 3.22 +1.57 44 96 135 +35
30MAR26 167.50 P 3.60 3.60 3.60 4.21 +1.92 44 16 83 -16
30MAR26 170.00 P 4.78 5.38 4.78 5.47 +2.37 44 19 65 +4
30MAR26 172.50 P 6.18 6.18 6.16 7.02 +2.95 45 28 83 -1
30MAR26 175.00 P 0.00 0.00 0.00 8.42 +3.16 43 0 36 0
30MAR26 177.50 P 0.00 0.00 0.00 10.19 +3.22 43 0 35 0
30MAR26 180.00 P 0.00 0.00 0.00 12.11 +3.78 43 0 1,567 0
30MAR26 182.50 P 0.00 0.00 0.00 14.17 +4.12 43 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 16.33 +4.41 43 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 18.59 +4.67 43 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 20.91 +4.88 43 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 23.28 +5.04 43 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 25.70 +5.18 43 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 28.15 +5.29 44 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 30.62 +5.36 44 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 35.68 +5.54 55 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 40.60 +5.50 0 0 101 0
30MAR26 215.00 P 0.00 0.00 0.00 45.60 +5.50 0 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 50.60 +5.50 0 0 0 -23
30MAR26 225.00 P 0.00 0.00 0.00 55.60 +5.50 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 60.60 +5.50 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 65.60 +5.50 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 70.60 +5.50 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 75.60 +5.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 80.60 +5.50 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 85.60 +5.50 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 90.60 +5.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 95.60 +5.50 0 0 0 0
29APR26 147.50 P 2.00 2.20 1.80 2.04 +0.79 43 3 4 +3
29APR26 150.00 P 0.00 0.00 0.00 2.55 +0.94 43 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 3.16 +1.13 43 0 8 0
29APR26 155.00 P 3.46 3.46 3.46 3.83 +1.23 43 27 69 +15
29APR26 157.50 P 0.00 0.00 0.00 4.38 +1.18 42 0 63 0
29APR26 160.00 P 0.00 0.00 0.00 5.20 +1.50 42 0 20 0
29APR26 162.50 P 0.00 0.00 0.00 6.34 +1.91 43 0 11 0
29APR26 165.00 P 0.00 0.00 0.00 7.34 +2.10 42 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 8.47 +2.30 42 0 37 0
29APR26 170.00 P 9.20 9.20 9.20 9.73 +2.54 42 1 16 +1
29APR26 172.50 P 10.60 10.60 10.60 11.23 +2.88 43 14 14 +12
29APR26 175.00 P 0.00 0.00 0.00 12.67 +3.05 42 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 14.02 +2.99 41 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 15.93 +3.43 43 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 17.71 +3.64 43 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 19.51 +3.74 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 21.45 +3.92 43 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 23.39 +4.09 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 25.46 +4.25 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 27.54 +4.39 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 29.71 +4.54 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 31.91 +3.85 43 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 36.52 +4.96 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 41.23 +5.18 44 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 45.73 +5.05 40 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 50.88 +5.46 46 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 55.64 +5.38 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 60.60 +5.44 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 65.60 +5.49 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 70.60 +5.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 75.60 +5.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 80.60 +5.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 85.60 +5.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 90.60 +5.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 95.60 +5.50 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 4.12 +1.10 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 4.78 +1.26 44 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 5.73 +1.55 45 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 6.50 +1.51 44 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 7.35 +1.67 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 8.36 +1.97 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 9.31 +2.06 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 10.55 +2.34 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 11.63 +2.38 43 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 12.92 +2.58 43 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 14.55 +3.04 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 16.34 +3.51 45 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 17.40 +3.07 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 19.01 +3.25 44 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 20.63 +3.37 44 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 22.38 +3.48 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 24.18 +3.66 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 25.97 +3.75 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 27.91 +3.90 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 29.86 +4.06 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 31.97 +4.29 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 34.03 +4.39 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 38.20 +4.59 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 42.70 +4.90 45 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 47.16 +5.02 45 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 51.56 +4.99 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 56.25 +5.08 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 61.01 +5.19 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 65.84 +5.27 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 70.72 +5.34 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 75.65 +5.40 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 80.61 +5.45 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 85.60 +5.48 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 90.60 +5.50 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 95.60 +5.50 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.91 +1.25 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.76 +1.43 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 7.81 +1.80 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 8.65 +1.62 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 9.60 +1.85 44 0 0 0
29JUN26 160.00 P 10.50 10.50 10.50 10.53 +1.98 43 1 1 +1
29JUN26 162.50 P 0.00 0.00 0.00 11.74 +2.25 44 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 12.90 +2.40 43 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 14.01 +2.43 43 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 15.31 +2.57 43 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 16.88 +2.91 44 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 18.85 +3.58 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 19.75 +2.99 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 21.37 +3.17 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 23.00 +3.30 44 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 24.63 +3.32 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 26.37 +3.44 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 28.25 +3.69 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 29.98 +3.73 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 31.81 +3.76 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 33.77 +3.92 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 35.95 +4.29 44 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 39.98 +3.54 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 44.46 +4.97 46 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 48.56 +4.88 45 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 52.65 +4.75 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 57.15 +4.82 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 61.77 +4.99 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 66.42 +5.03 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 71.18 +5.15 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 75.97 +5.21 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 80.83 +5.29 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 85.72 +5.35 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 90.65 +5.40 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 95.61 +5.45 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.64 +1.10 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.62 +1.21 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 12.68 +1.38 44 0 0 0
29SEP26 155.00 P 13.76 14.11 13.76 13.86 +1.62 44 3 4 +3
29SEP26 157.50 P 0.00 0.00 0.00 14.82 +1.51 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.28 +1.98 45 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 17.43 +2.08 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 18.51 +1.86 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.82 +1.92 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 21.18 +2.15 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.58 +2.26 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.04 +2.37 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.72 +2.66 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 27.26 +2.74 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 28.86 +2.92 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 30.57 +2.91 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 32.24 +3.05 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 33.96 +3.12 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 35.22 +2.72 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.02 +2.86 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.85 +3.03 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.16 +3.63 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 45.01 +3.82 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 48.29 +3.43 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.28 +3.61 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.30 +3.65 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 60.54 +3.90 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 64.81 +4.04 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 69.11 +4.09 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 73.58 +4.29 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 78.07 +4.42 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.59 +4.46 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 87.23 +4.61 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 91.90 +4.75 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 96.59 +4.79 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.46 +1.49 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.54 +1.59 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.64 +1.60 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 17.73 +1.67 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 18.92 +1.89 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 20.20 +2.03 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 21.36 +1.99 44 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.55 +2.12 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 23.95 +2.22 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 25.40 +2.37 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 26.87 +2.49 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 28.40 +2.51 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.89 +2.62 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.38 +2.74 45 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 32.88 +2.62 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.59 +2.67 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 36.17 +2.76 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.81 +2.85 44 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 39.52 +2.89 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.21 +2.90 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.90 +2.91 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.68 +3.01 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.38 +3.32 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.09 +3.35 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.83 +3.38 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.83 +3.65 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 63.85 +3.77 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 67.89 +3.80 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.05 +3.93 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.33 +4.15 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.62 +4.19 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.94 +4.23 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 89.37 +4.35 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 93.88 +4.53 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 98.40 +4.57 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.13 +1.72 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.23 +1.72 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.34 +1.73 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.48 +2.03 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.78 +2.19 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.08 +2.31 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.38 +2.40 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 25.69 +2.45 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.00 +2.47 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.02 +2.14 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 29.87 +2.51 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.36 +2.75 44 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 32.87 +2.81 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.37 +2.83 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.88 +2.84 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 37.40 +2.62 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 39.07 +2.78 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.75 +2.94 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.44 +3.03 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.13 +3.04 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.83 +3.05 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.53 +3.06 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 51.09 +3.23 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.81 +3.48 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.55 +3.50 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.31 +3.53 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 66.25 +3.72 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.28 +3.91 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.33 +3.93 44 0 0 0
TOTAL PUT 559 10,174 +178
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$ 7.15
30MAR26 5.00 C 0.00 0.00 0.00 2.15 -0.18 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 -0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 -0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 -0.18 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.90 -0.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 -0.17 30 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 -0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 -0.14 21 0 0 0
30MAR26 7.25 C 0.10 0.10 0.10 0.06 -0.09 20 10 30 0
30MAR26 7.50 C 0.03 0.03 0.03 0.02 -0.03 24 30 28 -4
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 143 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 -0.17 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.92 -0.16 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.67 -0.16 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.42 -0.18 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.17 -0.18 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.92 -0.17 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.69 -0.16 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 -0.15 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 -0.12 22 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.18 -0.09 22 0 90 0
29APR26 7.50 C 0.10 0.10 0.10 0.10 -0.06 23 65 430 +20
29APR26 7.75 C 0.00 0.00 0.00 0.05 -0.04 23 0 434 0
29APR26 8.00 C 0.04 0.04 0.02 0.02 -0.03 22 43 302 +24
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.18 -0.17 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 -0.16 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.67 -0.19 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.44 -0.17 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.20 -0.17 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.96 -0.16 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 -0.14 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 -0.14 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 -0.10 27 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
28MAY26 7.50 C 0.19 0.19 0.19 0.18 -0.06 27 10 10 +8
28MAY26 7.75 C 0.10 0.12 0.10 0.12 -0.04 28 50 69 +40
28MAY26 8.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
28MAY26 8.50 C 0.03 0.03 0.03 0.03 -0.01 29 30 110 +30
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.17 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 -0.16 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 -0.18 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 -0.17 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 -0.17 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 -0.16 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 -0.14 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.14 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.08 28 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.06 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.06 27 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 534 0
29JUN26 8.25 C 0.05 0.05 0.05 0.06 -0.01 28 2 696 0
29JUN26 8.50 C 0.04 0.04 0.04 0.04 0.00 28 4 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.17 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.17 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 -0.18 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.17 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.17 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.16 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.16 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.14 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.46 -0.12 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.11 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.08 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.08 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 75 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.05 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.03 25 0 8 0
29SEP26 9.00 C 0.07 0.07 0.07 0.05 -0.02 26 2 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.02 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.17 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 -0.18 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.17 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.16 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 -0.16 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.14 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.12 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.11 26 0 0 0
30DEC26 7.00 C 0.60 0.60 0.60 0.57 -0.10 26 2 2 +2
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.09 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 -0.08 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.06 26 0 447 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.04 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.03 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 -0.17 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 -0.17 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 -0.15 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 -0.16 28 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 -0.13 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 -0.15 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 -0.12 26 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.10 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 -0.09 27 0 0 0
30MAR27 7.25 C 0.63 0.63 0.63 0.58 -0.09 26 20 20 +20
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.09 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.06 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.03 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
TOTAL CALL 268 7,603 +140
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 260 0
30MAR26 7.25 P 0.13 0.17 0.13 0.16 +0.08 21 9 435 +8
30MAR26 7.50 P 0.00 0.00 0.00 0.37 +0.14 25 3 704 -3
30MAR26 7.75 P 0.00 0.00 0.00 0.60 +0.15 0 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.85 +0.17 0 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 1.10 +0.17 0 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.35 +0.17 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.61 +0.17 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.86 +0.17 73 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 +0.17 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.36 +0.17 86 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.61 +0.17 92 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.36 +0.17 111 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.86 +0.17 122 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.36 +0.17 132 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.86 +0.17 141 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.36 +0.17 151 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.86 +0.17 160 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.36 +0.16 168 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.86 +0.18 177 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.04 0.04 0.04 0.03 +0.02 24 90 90 +66
29APR26 6.75 P 0.08 0.08 0.08 0.07 +0.03 23 60 165 +37
29APR26 7.00 P 0.00 0.00 0.00 0.14 +0.05 22 0 294 0
29APR26 7.25 P 0.24 0.26 0.24 0.26 +0.07 22 15 405 +6
29APR26 7.50 P 0.41 0.41 0.41 0.44 +0.11 24 5 330 0
29APR26 7.75 P 0.00 0.00 0.00 0.63 +0.12 22 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.86 +0.16 23 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 1.10 +0.16 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.37 +0.17 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.61 +0.16 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.87 +0.17 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.12 +0.17 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.36 +0.16 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.61 +0.17 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.86 +0.17 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.36 +0.17 62 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.86 +0.16 68 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 31 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 5.75 P 0.04 0.04 0.04 0.04 +0.02 29 10 20 +10
28MAY26 6.00 P 0.06 0.06 0.06 0.07 +0.02 27 10 26 +10
28MAY26 6.25 P 0.00 0.00 0.00 0.13 +0.05 28 0 63 0
28MAY26 6.50 P 0.00 0.00 0.00 0.21 +0.06 27 0 71 0
28MAY26 6.75 P 0.00 0.00 0.00 0.33 +0.09 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.47 +0.10 27 0 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.67 +0.14 29 0 284 0
28MAY26 7.50 P 0.79 0.79 0.79 0.86 +0.18 29 4 65 +4
28MAY26 7.75 P 0.00 0.00 0.00 1.06 +0.14 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.30 +0.17 30 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.54 +0.17 33 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.77 +0.16 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.02 +0.17 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.27 +0.16 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.52 +0.18 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.77 +0.18 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.01 +0.18 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.26 +0.16 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.76 +0.18 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.25 +0.18 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.03 0.03 0.03 0.04 +0.02 29 240 240 +240
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.03 28 0 57 0
29JUN26 6.00 P 0.08 0.10 0.08 0.11 +0.04 27 46 243 +46
29JUN26 6.25 P 0.14 0.16 0.14 0.17 +0.05 26 80 158 +72
29JUN26 6.50 P 0.00 0.00 0.00 0.26 +0.07 26 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.38 +0.09 26 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 +0.11 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.69 +0.12 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 +0.13 27 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 +0.14 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 +0.15 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.54 +0.14 28 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.78 +0.16 29 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.03 +0.17 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 +0.16 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 +0.16 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 +0.18 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.01 +0.17 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.26 +0.16 39 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.76 +0.18 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.25 +0.17 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.75 +0.18 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.25 +0.18 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 25 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.03 25 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.06 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.08 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.09 26 3 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.78 +0.09 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 +0.09 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 +0.11 25 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.36 +0.12 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.59 +0.14 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.15 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 +0.14 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.28 +0.16 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.17 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 +0.17 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 +0.18 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 +0.16 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 +0.18 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.26 +0.18 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.75 +0.18 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.25 +0.18 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.04 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 17 0
30DEC26 6.25 P 0.36 0.36 0.36 0.36 +0.07 26 1 18 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.07 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 +0.07 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.09 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.11 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.12 26 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 +0.13 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 +0.12 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.13 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 +0.13 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 +0.15 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.16 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.16 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 +0.16 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.02 +0.17 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.26 +0.16 28 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.76 +0.18 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.26 +0.18 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 +0.07 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 +0.07 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 +0.07 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.09 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.10 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 +0.11 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 +0.10 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 +0.11 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 +0.11 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 +0.13 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.13 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 +0.14 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 +0.15 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 +0.16 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.02 +0.16 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 +0.17 27 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.76 +0.16 28 0 0 0
TOTAL PUT 576 14,010 +497
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$ 103.20
30MAR26 66.66 C 0.00 0.00 0.00 36.59 +1.01 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 34.92 +1.02 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 33.26 +1.02 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 31.60 +1.03 70 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 29.93 +1.02 64 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 28.27 +1.02 57 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 26.60 +1.02 48 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 24.93 +1.01 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 23.27 +0.99 0 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 21.61 +0.90 48 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 19.94 +0.98 44 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 18.29 +0.97 44 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 16.64 +0.95 45 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 15.02 +0.92 45 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 13.41 +0.88 45 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 11.84 +0.83 45 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 10.33 +0.77 45 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 8.79 +0.82 43 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 7.36 +0.54 42 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 6.22 +0.64 45 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 5.16 +0.59 46 0 50 0
30MAR26 103.32 C 3.71 3.71 3.71 3.17 +0.07 44 342 406 -120
30MAR26 106.66 C 2.29 2.29 2.26 1.93 +0.09 46 45 48 +2
30MAR26 109.99 C 1.25 1.27 1.25 1.07 +0.05 46 23 183 +7
30MAR26 113.32 C 0.00 0.00 0.00 0.54 +0.01 46 0 114 0
30MAR26 116.66 C 0.00 0.00 0.00 0.25 -0.01 46 0 29 0
30MAR26 119.99 C 0.00 0.00 0.00 0.11 -0.01 46 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.05 0.00 47 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.02 0.00 47 0 28 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 93 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 100 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 110 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 116 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 119 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 124 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.20 +0.68 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 8.33 +0.30 39 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 6.99 +0.35 39 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 5.72 +0.31 39 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.67 +0.27 39 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 3.76 +0.20 39 0 41 0
29JUN26 119.99 C 3.56 3.56 3.56 2.99 +0.15 39 7 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.40 +0.15 39 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 1.90 +0.11 39 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.47 +0.07 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.16 +0.06 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.90 +0.04 38 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.70 +0.05 38 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.41 +0.03 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.32 +0.02 38 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.23 +0.01 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.18 +0.01 38 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 0.00 38 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 +0.01 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 0.00 39 0 27 0
TOTAL CALL 417 3,891 -111
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 90 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.01 -0.02 47 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.02 -0.03 46 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.04 -0.04 46 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.08 -0.07 46 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.14 -0.11 46 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.24 -0.14 46 0 72 0
30MAR26 93.32 P 0.00 0.00 0.00 0.39 -0.20 46 0 118 0
30MAR26 94.99 P 0.66 0.68 0.66 0.62 -0.25 46 30 188 0
30MAR26 96.66 P 0.00 0.00 0.00 0.90 -0.36 45 0 330 0
30MAR26 98.32 P 0.00 0.00 0.00 1.32 -0.42 46 0 128 0
30MAR26 99.99 P 1.78 1.78 1.76 1.89 -0.46 46 25 165 0
30MAR26 103.32 P 3.23 3.23 3.23 3.36 -0.60 46 14 205 0
30MAR26 106.66 P 0.00 0.00 0.00 5.46 -0.62 48 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 7.99 -0.80 50 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 10.40 -1.35 40 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 13.64 -1.01 45 0 610 0
30MAR26 119.99 P 0.00 0.00 0.00 16.85 -1.00 46 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 20.64 -0.59 75 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 23.73 -1.27 73 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 27.04 -0.78 79 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 30.30 -0.85 82 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 33.70 -0.78 92 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 37.04 -0.78 99 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 40.41 -0.74 107 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 43.70 -0.78 111 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 47.04 -0.78 116 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 50.37 -0.78 121 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 53.70 -0.75 127 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 57.03 -0.78 132 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 60.36 -0.79 136 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 63.69 -0.88 141 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 67.02 -0.88 146 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 70.44 -0.72 156 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 73.77 -0.72 161 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 77.09 -0.73 165 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 80.36 -0.80 164 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 83.45 -1.04 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 87.02 -0.80 172 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 90.29 -0.86 170 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 93.69 -0.80 180 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 96.85 -0.97 163 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 6.92 -0.43 38 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 8.68 -0.47 38 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 10.68 -0.57 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.12 -0.40 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 15.19 -0.77 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 18.18 -0.41 41 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 20.21 -1.15 38 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 23.21 -0.90 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 26.04 -0.91 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 28.98 -0.96 40 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 32.05 -1.00 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 35.10 -1.02 41 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 38.22 -0.81 41 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 41.31 -0.88 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 44.50 -0.85 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 47.71 -0.81 41 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 50.83 -0.90 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 54.13 -0.85 39 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 57.42 -0.60 40 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 60.53 -0.92 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 64.24 -0.38 48 0 0 0
TOTAL PUT 69 4,424 0
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$ 103.20
20MAR26 72.50 C 0.00 0.00 0.00 30.71 +1.01 229 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 28.21 +1.01 208 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 25.71 +1.01 187 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 23.21 +1.01 167 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 20.71 +1.01 148 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 18.21 +1.00 129 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 15.71 +1.00 111 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 13.21 +0.99 93 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 10.71 +0.98 76 0 35 0
20MAR26 95.00 C 7.47 7.47 7.47 8.21 +0.74 58 2 57 0
20MAR26 97.50 C 6.05 6.05 6.05 5.81 +0.76 71 2 376 -2
20MAR26 100.00 C 4.00 4.00 4.00 3.34 +0.37 48 3 509 -1
20MAR26 102.50 C 1.05 2.48 1.05 1.38 -0.01 45 293 604 -56
20MAR26 105.00 C 0.65 1.20 0.37 0.40 -0.17 48 701 530 -60
20MAR26 107.50 C 0.34 0.40 0.10 0.06 -0.12 48 131 540 +20
20MAR26 110.00 C 0.15 0.15 0.05 0.01 -0.04 52 121 1,063 -54
20MAR26 112.50 C 0.03 0.03 0.03 0.01 0.00 68 41 174 +10
20MAR26 115.00 C 0.02 0.02 0.02 0.01 0.00 83 6 87 0
20MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
20MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
20MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
20MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
20MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 28.24 +1.03 0 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 25.74 +1.03 0 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 23.25 +1.03 59 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 20.75 +1.00 51 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 18.25 +0.99 43 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 15.76 +0.98 43 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 13.28 +0.95 42 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 10.84 +0.88 41 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 8.50 +0.81 41 0 15 0
27MAR26 97.50 C 0.00 0.00 0.00 6.15 +0.26 36 0 15 0
27MAR26 100.00 C 0.00 0.00 0.00 4.32 +0.19 39 0 2 0
27MAR26 102.50 C 2.58 2.58 2.58 2.83 +0.11 40 1 58 0
27MAR26 105.00 C 2.04 2.40 1.62 1.72 +0.03 40 247 225 +61
27MAR26 107.50 C 1.30 1.41 1.00 1.03 +0.05 42 34 123 -22
27MAR26 110.00 C 0.87 0.90 0.65 0.53 0.00 41 106 205 +30
27MAR26 112.50 C 0.51 0.54 0.43 0.25 -0.02 41 9 79 +8
27MAR26 115.00 C 0.33 0.34 0.28 0.11 -0.02 41 114 105 +53
27MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 17 0
27MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 59 0
27MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 53.24 +1.00 121 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 50.74 +1.00 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 48.24 +0.99 0 0 624 0
30MAR26 57.50 C 0.00 0.00 0.00 45.74 +0.99 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.25 +1.00 100 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.75 +1.00 87 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.25 +0.99 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.75 +0.99 0 0 0 0
30MAR26 70.00 C 33.51 33.66 32.92 33.25 +0.99 0 92 512 -20
30MAR26 72.50 C 0.00 0.00 0.00 30.76 +1.00 67 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 28.26 +1.00 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.77 +1.00 61 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 23.26 +0.99 0 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 20.77 +0.99 46 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 18.28 +0.97 44 0 141 0
30MAR26 87.50 C 0.00 0.00 0.00 15.81 +0.94 44 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 13.39 +0.89 45 0 3,395 0
30MAR26 92.50 C 12.00 12.00 12.00 11.05 +0.81 45 10 1,030 0
30MAR26 95.00 C 0.00 0.00 0.00 8.91 +0.87 46 0 6,469 0
30MAR26 97.50 C 7.38 7.98 7.10 6.81 +0.54 44 55 4,048 -45
30MAR26 100.00 C 5.06 5.51 4.90 4.93 +0.42 42 133 7,907 0
30MAR26 102.50 C 4.15 4.48 3.51 3.57 +0.27 44 294 2,951 -20
30MAR26 105.00 C 2.28 3.19 2.20 2.48 +0.13 45 766 8,105 -1,071
30MAR26 107.50 C 1.52 2.25 1.52 1.65 +0.10 45 482 2,599 +61
30MAR26 110.00 C 1.00 1.54 1.00 1.03 +0.05 45 510 5,005 -149
30MAR26 112.50 C 0.75 1.11 0.71 0.61 +0.01 45 334 3,591 +12
30MAR26 115.00 C 0.64 0.75 0.48 0.34 -0.01 45 157 2,369 +62
30MAR26 117.50 C 0.44 0.50 0.40 0.19 -0.01 45 185 1,054 +117
30MAR26 120.00 C 0.27 0.31 0.27 0.10 -0.01 45 150 8,276 +60
30MAR26 122.50 C 0.23 0.23 0.23 0.05 -0.01 45 60 820 +45
30MAR26 125.00 C 0.13 0.13 0.13 0.03 0.00 46 10 4,062 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 3,399 0
30MAR26 130.00 C 0.09 0.10 0.06 0.01 0.00 48 304 7,880 +184
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,495 0
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 59 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 94 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 99 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 111 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 35.90 +0.92 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 33.41 +0.89 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.76 +0.94 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.50 +0.96 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.07 +1.06 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.71 +0.81 46 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 21.33 +0.72 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.85 +0.89 40 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 16.61 +0.85 40 0 147 0
29APR26 90.00 C 15.00 15.00 15.00 14.43 +0.75 39 3 473 -3
29APR26 92.50 C 12.80 12.80 12.80 12.34 +0.66 38 5 814 -5
29APR26 95.00 C 11.50 11.50 11.50 10.57 +0.72 40 1 2,332 0
29APR26 97.50 C 9.20 9.20 9.10 8.93 +0.69 40 5 1,695 -2
29APR26 100.00 C 7.70 7.90 7.14 7.16 +0.12 38 27 2,158 -6
29APR26 102.50 C 6.59 6.59 5.95 5.95 +0.22 39 90 1,255 +50
29APR26 105.00 C 5.38 5.45 4.83 4.83 +0.19 39 496 1,157 +81
29APR26 107.50 C 3.84 4.56 3.84 3.98 +0.30 40 120 635 +17
29APR26 110.00 C 3.10 3.71 3.10 3.15 +0.26 40 115 2,774 +39
29APR26 112.50 C 2.60 3.00 2.60 2.45 +0.21 40 57 428 +1
29APR26 115.00 C 2.39 2.50 2.01 1.88 +0.16 40 96 607 +43
29APR26 117.50 C 1.87 1.92 1.65 1.43 +0.13 40 108 634 -36
29APR26 120.00 C 1.47 1.58 1.30 1.07 +0.10 40 198 374 +55
29APR26 122.50 C 1.27 1.27 1.27 0.79 +0.07 40 17 239 -17
29APR26 125.00 C 1.08 1.08 0.97 0.58 +0.05 40 33 523 +1
29APR26 127.50 C 0.85 0.90 0.69 0.42 +0.04 40 77 132 +75
28MAY26 67.50 C 0.00 0.00 0.00 36.03 +0.96 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 33.61 +1.00 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 31.19 +0.82 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.78 +0.82 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.58 +0.86 44 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 24.19 +0.63 42 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 21.71 +0.85 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.16 +1.08 45 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 17.94 +1.29 43 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 16.02 +1.31 43 0 1,924 0
28MAY26 92.50 C 0.00 0.00 0.00 13.71 +0.81 39 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 11.63 +0.40 37 0 1,129 0
28MAY26 97.50 C 10.27 10.27 10.11 10.42 +0.43 39 30 1,353 +30
28MAY26 100.00 C 9.29 9.85 9.29 8.79 +0.23 38 17 1,567 +15
28MAY26 102.50 C 8.14 8.27 7.97 7.61 +0.49 39 73 761 +58
28MAY26 105.00 C 7.00 7.15 6.72 6.47 +0.32 39 639 856 +276
28MAY26 107.50 C 5.96 6.02 5.71 5.52 +0.37 39 92 595 +12
28MAY26 110.00 C 5.13 5.13 4.91 4.70 +0.41 39 88 731 0
28MAY26 112.50 C 0.00 0.00 0.00 3.94 +0.40 40 0 349 0
28MAY26 115.00 C 3.77 3.77 3.65 3.25 +0.34 39 68 292 -2
28MAY26 117.50 C 3.21 3.21 3.21 2.67 +0.30 39 15 232 -15
28MAY26 120.00 C 2.47 2.76 2.47 2.18 +0.26 39 109 255 +16
28MAY26 122.50 C 2.37 2.37 2.30 1.77 +0.22 39 93 154 -3
28MAY26 125.00 C 2.03 2.03 1.82 1.43 +0.19 39 18 194 +1
28MAY26 127.50 C 0.00 0.00 0.00 1.14 +0.15 39 0 3 0
29JUN26 50.00 C 0.00 0.00 0.00 53.49 +0.88 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.01 +0.88 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.52 +0.86 0 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 46.04 +0.84 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.56 +0.79 40 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.08 +0.74 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.61 +0.68 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.16 +0.64 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.32 +1.15 53 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 31.32 +0.59 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.32 +0.90 45 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 26.64 +0.60 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.72 +0.71 43 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 22.60 +0.96 42 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 20.54 +1.03 42 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 18.55 +1.23 42 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 16.58 +1.11 41 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 14.52 +0.78 39 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 12.88 +0.71 39 0 1,583 0
29JUN26 97.50 C 11.88 11.88 11.15 11.36 +0.40 39 6 1,213 -6
29JUN26 100.00 C 10.58 10.58 10.30 9.97 +0.33 39 10 6,983 0
29JUN26 102.50 C 0.00 0.00 0.00 8.73 +0.32 39 0 402 0
29JUN26 105.00 C 8.16 8.16 7.86 7.64 +0.39 39 190 1,733 +190
29JUN26 107.50 C 7.02 7.02 6.60 6.69 +0.40 39 17 1,498 -2
29JUN26 110.00 C 6.10 6.25 6.10 5.82 +0.44 39 3 3,579 +1
29JUN26 112.50 C 5.43 5.43 5.33 5.02 +0.40 39 30 956 +12
29JUN26 115.00 C 0.00 0.00 0.00 4.27 +0.35 39 0 1,628 0
29JUN26 117.50 C 0.00 0.00 0.00 3.66 +0.33 39 0 775 0
29JUN26 120.00 C 3.34 3.34 3.34 3.07 +0.26 39 15 1,517 -15
29JUN26 122.50 C 0.00 0.00 0.00 2.62 +0.25 39 0 52 0
29JUN26 125.00 C 2.50 2.50 2.50 2.19 +0.20 39 20 1,163 +20
29JUN26 127.50 C 2.45 2.45 2.45 1.86 +0.20 39 32 112 -9
29JUN26 130.00 C 2.25 2.35 2.14 1.54 +0.16 39 50 1,376 +20
29JUN26 132.50 C 0.00 0.00 0.00 1.30 +0.15 39 0 212 0
29JUN26 135.00 C 0.00 0.00 0.00 1.07 +0.12 39 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.89 +0.10 39 0 274 0
29JUN26 140.00 C 0.00 0.00 0.00 0.74 +0.10 39 0 2,123 0
29JUN26 142.50 C 0.00 0.00 0.00 0.60 +0.06 39 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.50 +0.06 39 0 151 0
29JUN26 147.50 C 0.00 0.00 0.00 0.41 +0.05 39 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.34 +0.05 39 0 471 0
29JUN26 152.50 C 0.00 0.00 0.00 0.28 +0.05 39 0 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 323 0
29JUN26 157.50 C 0.69 0.69 0.69 0.18 +0.02 39 2 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 2,219 0
29JUN26 162.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 0.00 39 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 0.00 38 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 53.49 +0.88 39 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 51.01 +0.87 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.53 +0.87 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.06 +0.86 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.92 +0.89 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.19 +0.85 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.79 +0.82 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.61 +0.92 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.67 +1.02 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.49 +1.04 44 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 30.39 +0.95 44 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 28.30 +1.25 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 26.29 +0.99 42 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 24.11 +0.70 41 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 22.55 +0.97 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.74 +0.92 41 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 19.05 +1.40 41 0 2,269 0
29SEP26 92.50 C 0.00 0.00 0.00 17.42 +1.24 40 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 15.66 +0.99 39 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 14.48 +0.62 39 0 2,556 0
29SEP26 100.00 C 0.00 0.00 0.00 13.22 +0.64 39 0 3,731 0
29SEP26 102.50 C 0.00 0.00 0.00 12.03 +0.60 39 0 993 0
29SEP26 105.00 C 0.00 0.00 0.00 11.00 +0.65 39 0 3,648 0
29SEP26 107.50 C 0.00 0.00 0.00 9.79 +0.45 39 0 1,281 0
29SEP26 110.00 C 9.80 9.80 9.80 9.06 +0.60 39 1 868 0
29SEP26 112.50 C 0.00 0.00 0.00 8.26 +0.69 39 0 393 0
29SEP26 115.00 C 0.00 0.00 0.00 7.50 +0.65 40 0 1,698 0
29SEP26 117.50 C 0.00 0.00 0.00 6.74 +0.60 39 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 6.09 +0.60 39 0 535 0
29SEP26 122.50 C 0.00 0.00 0.00 5.50 +0.55 39 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 4.96 +0.56 39 0 274 0
29SEP26 127.50 C 4.90 4.90 4.90 4.41 +0.48 39 2 1,415 +2
29SEP26 130.00 C 0.00 0.00 0.00 3.98 +0.46 39 0 713 0
29SEP26 132.50 C 0.00 0.00 0.00 3.58 +0.46 39 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 3.17 +0.39 39 0 902 0
29SEP26 137.50 C 3.34 3.34 3.34 2.85 +0.36 39 15 1,223 0
29SEP26 140.00 C 3.07 3.07 3.07 2.56 +0.37 39 15 90 0
29SEP26 142.50 C 2.83 2.83 2.83 2.26 +0.31 39 15 21 0
29SEP26 145.00 C 2.78 2.78 2.63 2.02 +0.28 39 17 289 +17
30DEC26 50.00 C 0.00 0.00 0.00 53.51 +0.90 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 51.06 +0.92 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.62 +0.96 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.22 +0.99 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.92 +0.89 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.54 +0.97 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.31 +0.96 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.11 +0.94 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.02 +0.94 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.96 +0.91 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.02 +0.90 38 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 29.10 +0.86 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.15 +0.89 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 26.32 +0.86 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 23.94 +0.81 38 0 0 0
30DEC26 87.50 C 23.90 23.90 22.90 22.70 +0.56 40 20 150 +10
30DEC26 90.00 C 0.00 0.00 0.00 21.47 +0.88 40 0 427 0
30DEC26 92.50 C 19.93 19.93 19.93 20.02 +0.88 40 4 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 18.43 +1.07 39 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 17.04 +0.50 39 0 577 0
30DEC26 100.00 C 16.25 16.25 16.25 15.82 +0.48 39 3 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 14.87 +0.62 39 0 314 0
30DEC26 105.00 C 14.55 14.55 14.00 13.68 +0.48 39 3 2,239 +1
30DEC26 107.50 C 0.00 0.00 0.00 12.68 +0.53 39 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 11.75 +0.50 39 0 967 0
30DEC26 112.50 C 0.00 0.00 0.00 10.90 +0.50 39 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 10.09 +0.55 39 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 9.28 +0.46 39 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 8.60 +0.47 39 0 769 0
30DEC26 122.50 C 0.00 0.00 0.00 7.92 +0.47 39 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 7.23 +0.38 39 0 360 0
30DEC26 127.50 C 0.00 0.00 0.00 6.71 +0.39 39 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 6.18 +0.39 39 0 140 0
30DEC26 132.50 C 0.00 0.00 0.00 5.49 +0.37 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 5.03 +0.29 38 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 4.65 +0.30 38 0 90 0
30DEC26 140.00 C 5.18 5.18 5.18 4.27 +0.18 38 2 55 0
30DEC26 142.50 C 0.00 0.00 0.00 3.89 +0.27 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.58 +0.24 38 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 36.14 +0.86 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.24 +0.86 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.37 +0.82 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.62 +0.82 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.88 +0.81 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.26 +0.76 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.69 +0.76 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.15 +0.70 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.76 +0.34 38 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 21.38 +0.36 38 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 20.66 +0.96 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 19.03 +0.40 38 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 17.84 +0.38 38 0 160 0
30MAR27 102.50 C 0.00 0.00 0.00 16.73 +0.28 38 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 15.83 +0.42 39 0 5 0
30MAR27 107.50 C 0.00 0.00 0.00 14.97 +0.56 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.89 +0.43 39 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 12.97 +0.35 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.26 +0.48 39 0 108 0
30MAR27 117.50 C 11.98 11.98 11.98 11.42 +0.48 39 18 103 +18
30MAR27 120.00 C 11.08 11.08 11.08 10.66 +0.41 39 2 107 0
30MAR27 122.50 C 0.00 0.00 0.00 9.99 +0.40 39 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 9.32 +0.40 38 0 8 0
30MAR27 127.50 C 8.80 8.80 8.80 8.66 +0.39 38 8 20 +8
TOTAL CALL 8,543 201,573 +171
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 203 0 15 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 162 0 104 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 143 0 56 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 103 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 104 0 139 0
20MAR26 92.50 P 0.02 0.02 0.02 0.01 0.00 85 4 395 -4
20MAR26 95.00 P 0.02 0.02 0.02 0.01 -0.03 66 300 880 +281
20MAR26 97.50 P 0.07 0.07 0.07 0.02 -0.17 52 2 281 -1
20MAR26 100.00 P 0.37 0.37 0.17 0.13 -0.52 48 46 158 +11
20MAR26 102.50 P 1.69 1.69 0.60 0.74 -0.98 49 123 747 +1
20MAR26 105.00 P 2.30 2.30 1.80 2.25 -0.99 52 24 171 +2
20MAR26 107.50 P 4.10 4.80 3.69 4.48 -1.14 63 24 60 +6
20MAR26 110.00 P 0.00 0.00 0.00 7.01 -0.91 91 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 9.47 -0.88 108 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 11.96 -0.87 128 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 14.46 -0.85 148 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 16.96 -0.85 166 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 19.46 -0.85 185 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 21.96 -0.85 202 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 24.46 -0.85 219 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 30 0
27MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 55 0
27MAR26 92.50 P 0.00 0.00 0.00 0.09 -0.12 41 0 150 0
27MAR26 95.00 P 0.36 0.36 0.29 0.25 -0.20 41 32 105 +32
27MAR26 97.50 P 0.92 0.92 0.55 0.60 -0.33 41 123 359 +121
27MAR26 100.00 P 1.64 1.64 1.15 1.21 -0.49 41 141 262 +76
27MAR26 102.50 P 2.10 2.29 2.00 2.24 -0.56 42 112 127 +95
27MAR26 105.00 P 0.00 0.00 0.00 3.63 -0.63 43 1 369 -1
27MAR26 107.50 P 0.00 0.00 0.00 5.41 -0.94 44 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 7.49 -0.96 47 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 9.50 -1.20 41 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 11.96 -0.92 47 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 14.46 -0.86 54 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 16.96 -0.85 61 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 19.46 -0.85 67 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 21.96 -0.90 74 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 24.46 -0.90 80 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 451 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,923 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7,766 0
30MAR26 82.50 P 0.08 0.08 0.08 0.01 -0.01 49 2 1,780 0
30MAR26 85.00 P 0.11 0.11 0.08 0.02 -0.02 46 61 2,029 -45
30MAR26 87.50 P 0.14 0.14 0.13 0.05 -0.05 45 10 4,352 0
30MAR26 90.00 P 0.23 0.23 0.20 0.12 -0.11 45 14 13,430 -13
30MAR26 92.50 P 0.33 0.34 0.32 0.28 -0.17 45 102 7,947 +24
30MAR26 95.00 P 0.62 0.65 0.56 0.59 -0.25 45 266 18,816 -194
30MAR26 97.50 P 1.04 1.20 0.85 1.10 -0.34 45 152 3,401 +57
30MAR26 100.00 P 1.84 1.97 1.43 1.85 -0.45 45 323 13,409 -90
30MAR26 102.50 P 2.91 3.09 2.46 2.90 -0.67 45 1,022 1,962 -450
30MAR26 105.00 P 4.28 4.48 4.14 4.31 -0.77 46 307 6,622 +32
30MAR26 107.50 P 0.00 0.00 0.00 6.01 -0.90 47 0 1,725 0
30MAR26 110.00 P 7.73 7.73 7.70 7.95 -0.97 49 13 9,567 -13
30MAR26 112.50 P 0.00 0.00 0.00 10.12 -0.95 51 0 1,684 0
30MAR26 115.00 P 0.00 0.00 0.00 12.43 -0.89 55 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 14.46 -0.97 47 0 1,021 0
30MAR26 120.00 P 0.00 0.00 0.00 16.96 -0.89 52 0 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 19.79 -0.52 72 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 22.06 -0.80 69 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 24.47 -0.89 69 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 26.94 -0.98 72 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 29.58 -0.99 86 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 32.16 -0.91 95 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 34.30 -1.22 0 0 20 0
30MAR26 140.00 P 36.49 36.62 36.04 37.12 -0.68 102 146 598 +98
30MAR26 142.50 P 0.00 0.00 0.00 39.46 -0.95 97 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 41.80 -1.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 44.30 -1.00 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 46.80 -1.27 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 49.30 -1.00 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 51.80 -1.00 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 54.30 -1.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 56.80 -1.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 59.30 -1.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 61.80 -1.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 64.30 -1.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 66.80 -1.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 69.30 -1.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 71.80 -1.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 74.30 -1.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 76.80 -1.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.30 -1.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 81.80 -1.00 0 0 0 0
29APR26 67.50 P 0.12 0.12 0.12 0.01 0.00 45 20 204 +20
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 458 0
29APR26 75.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 345 0
29APR26 77.50 P 0.27 0.27 0.27 0.07 -0.03 40 30 709 0
29APR26 80.00 P 0.32 0.32 0.32 0.14 -0.04 40 10 401 0
29APR26 82.50 P 0.40 0.40 0.40 0.25 -0.06 40 20 979 -20
29APR26 85.00 P 0.57 0.61 0.57 0.42 -0.10 40 3 860 0
29APR26 87.50 P 0.81 0.82 0.81 0.67 -0.16 40 49 805 -34
29APR26 90.00 P 1.12 1.18 0.96 1.04 -0.15 40 427 2,364 +281
29APR26 92.50 P 1.69 1.69 1.48 1.54 -0.17 40 358 1,502 +123
29APR26 95.00 P 2.25 2.26 2.06 2.19 -0.20 40 468 2,025 +172
29APR26 97.50 P 2.90 3.00 2.80 2.98 -0.26 40 377 1,863 +194
29APR26 100.00 P 3.81 3.97 3.77 3.97 -0.30 40 211 1,258 +98
29APR26 102.50 P 5.15 5.16 4.80 5.16 -0.31 40 399 677 +387
29APR26 105.00 P 6.39 6.47 6.39 6.53 -0.59 41 73 198 +28
29APR26 107.50 P 9.05 9.05 7.89 8.16 -0.57 42 96 66 +37
29APR26 110.00 P 9.60 9.65 9.60 9.88 -0.66 42 2 118 +2
29APR26 112.50 P 0.00 0.00 0.00 11.75 -0.74 43 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 13.75 -0.79 43 0 11 0
29APR26 117.50 P 15.06 15.06 15.06 15.89 -0.79 45 1 2 +1
29APR26 120.00 P 0.00 0.00 0.00 18.08 -0.81 46 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 20.34 -0.82 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 22.64 -0.84 48 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 24.89 -0.63 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 158 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 53 0
28MAY26 72.50 P 0.38 0.38 0.38 0.11 0.00 39 4 235 -3
28MAY26 75.00 P 0.46 0.46 0.46 0.18 -0.02 39 45 132 +45
28MAY26 77.50 P 0.00 0.00 0.00 0.30 -0.02 39 0 1,038 0
28MAY26 80.00 P 0.70 0.70 0.70 0.47 -0.04 39 2 268 -2
28MAY26 82.50 P 0.00 0.00 0.00 0.71 -0.06 39 0 248 0
28MAY26 85.00 P 1.16 1.22 1.09 1.03 -0.09 39 78 578 -14
28MAY26 87.50 P 0.00 0.00 0.00 1.45 -0.12 39 0 1,162 0
28MAY26 90.00 P 1.90 1.90 1.90 1.97 -0.15 39 1 2,979 +1
28MAY26 92.50 P 2.60 2.72 2.50 2.64 -0.11 39 121 1,071 +60
28MAY26 95.00 P 3.26 3.31 3.25 3.40 -0.14 39 104 2,423 +89
28MAY26 97.50 P 4.09 4.26 4.05 4.29 -0.18 39 159 1,274 +129
28MAY26 100.00 P 5.50 5.50 5.14 5.35 -0.26 39 49 1,169 +48
28MAY26 102.50 P 6.42 6.47 6.25 6.56 -0.28 39 117 1,026 +15
28MAY26 105.00 P 7.63 7.90 7.63 7.97 -0.28 40 99 143 +68
28MAY26 107.50 P 9.13 9.52 9.13 9.43 -0.44 40 294 363 +230
28MAY26 110.00 P 0.00 0.00 0.00 11.12 -0.63 40 0 59 0
28MAY26 112.50 P 13.21 13.21 13.21 12.95 -0.66 41 15 15 +13
28MAY26 115.00 P 14.50 14.50 14.50 14.49 -0.68 39 3 3 +3
28MAY26 117.50 P 0.00 0.00 0.00 16.43 -0.91 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 18.73 -0.96 41 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.87 -0.96 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.05 -0.99 42 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 25.15 -1.14 41 0 0 0
29JUN26 50.00 P 0.16 0.16 0.16 0.01 0.00 47 20 167 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 41 0 351 0
29JUN26 60.00 P 0.32 0.32 0.32 0.03 0.00 40 4 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 209 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.02 39 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.35 -0.03 39 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 -0.05 39 0 1,098 0
29JUN26 77.50 P 0.00 0.00 0.00 0.77 -0.07 39 0 716 0
29JUN26 80.00 P 1.26 1.26 1.26 1.07 -0.10 39 1 1,479 0
29JUN26 82.50 P 1.51 1.63 1.51 1.46 -0.13 39 60 1,033 0
29JUN26 85.00 P 2.02 2.02 2.02 1.97 -0.14 39 15 11,468 0
29JUN26 87.50 P 2.55 2.64 2.46 2.57 -0.08 39 332 2,055 +190
29JUN26 90.00 P 3.13 3.13 3.11 3.19 -0.11 39 33 11,029 -32
29JUN26 92.50 P 0.00 0.00 0.00 3.95 -0.16 38 0 2,460 0
29JUN26 95.00 P 4.80 4.85 4.80 4.85 -0.22 38 4 3,680 -4
29JUN26 97.50 P 5.62 5.62 5.59 5.87 -0.24 38 31 2,032 +29
29JUN26 100.00 P 6.82 6.89 6.82 7.02 -0.43 38 38 11,124 -12
29JUN26 102.50 P 8.17 8.17 8.17 8.31 -0.30 38 15 611 -11
29JUN26 105.00 P 9.72 9.72 9.72 9.77 -0.31 38 15 1,215 0
29JUN26 107.50 P 11.08 11.25 11.08 11.36 -0.24 39 30 1,305 +18
29JUN26 110.00 P 0.00 0.00 0.00 13.03 -0.34 39 0 577 0
29JUN26 112.50 P 0.00 0.00 0.00 14.81 -0.37 39 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 16.67 -0.57 40 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 18.54 -0.79 39 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 20.30 -1.06 38 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 22.35 -1.08 38 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 24.70 -0.88 40 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 26.86 -0.92 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 29.08 -0.96 40 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 31.32 -0.99 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 33.60 -1.01 41 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 36.21 -0.51 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.34 -0.93 42 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 40.60 -1.02 41 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 42.99 -0.96 42 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 45.38 -0.73 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.86 -0.64 43 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 50.38 -0.81 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.80 -0.81 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 55.34 -0.82 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 57.83 -0.64 49 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.27 -0.64 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.32 -1.03 39 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.09 -0.71 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.26 -0.99 39 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.73 -0.97 39 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.21 -0.95 39 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.68 -0.94 38 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.16 -0.92 38 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.87 -0.68 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.13 -0.89 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 39 0 101 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 22 0
29SEP26 62.50 P 0.87 0.87 0.87 0.37 +0.01 39 30 120 +30
29SEP26 65.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.73 +0.02 39 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 1.00 +0.02 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.30 +0.01 39 0 3,232 0
29SEP26 75.00 P 1.95 1.95 1.95 1.71 +0.02 39 45 1,643 +45
29SEP26 77.50 P 0.00 0.00 0.00 2.17 +0.01 39 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 2.70 +0.01 39 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.34 -0.01 39 0 1,550 0
29SEP26 85.00 P 0.00 0.00 0.00 4.02 -0.03 39 0 3,632 0
29SEP26 87.50 P 0.00 0.00 0.00 4.74 -0.06 39 0 2,536 0
29SEP26 90.00 P 0.00 0.00 0.00 5.53 -0.20 39 0 2,887 0
29SEP26 92.50 P 0.00 0.00 0.00 6.46 -0.12 38 0 1,579 0
29SEP26 95.00 P 7.33 7.33 7.33 7.47 -0.15 38 50 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 8.57 -0.17 38 0 2,796 0
29SEP26 100.00 P 0.00 0.00 0.00 9.85 -0.13 38 0 5,327 0
29SEP26 102.50 P 0.00 0.00 0.00 11.10 -0.14 38 0 1,921 0
29SEP26 105.00 P 12.25 12.25 12.25 12.60 -0.10 38 50 1,470 0
29SEP26 107.50 P 0.00 0.00 0.00 13.99 -0.23 38 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 15.54 -0.45 38 0 206 0
29SEP26 112.50 P 17.13 17.13 17.13 17.38 -0.42 39 5 257 0
29SEP26 115.00 P 0.00 0.00 0.00 18.85 -0.86 38 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 20.75 -0.81 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 22.68 -0.81 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 24.57 -0.89 38 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 26.53 -0.93 38 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 28.60 -1.07 39 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 30.59 -1.19 38 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 32.71 -1.02 38 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 35.09 -0.84 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 37.49 -0.63 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 39.37 -1.18 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.01 -0.80 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.87 -1.07 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 0.00 39 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 111 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 -0.03 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.61 -0.05 38 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 0.82 -0.03 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.12 -0.05 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.43 -0.06 39 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.84 -0.06 39 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.20 -0.16 38 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.81 -0.10 39 0 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.37 -0.14 39 0 456 0
30DEC26 80.00 P 4.00 4.00 4.00 4.00 -0.19 38 1 370 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.80 -0.07 39 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.55 -0.07 38 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 6.35 -0.14 38 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 7.55 +0.03 39 0 1,712 0
30DEC26 92.50 P 8.13 8.13 8.13 8.42 +0.05 38 5 2,720 -5
30DEC26 95.00 P 0.00 0.00 0.00 9.68 +0.13 39 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 10.48 -0.21 38 0 810 0
30DEC26 100.00 P 11.56 11.56 11.56 11.87 -0.04 38 1 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 13.05 -0.35 38 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 14.47 -0.20 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 15.95 -0.43 38 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 17.62 -0.38 38 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 19.21 -0.65 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.66 -0.77 37 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 22.50 -0.74 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 24.29 -0.80 37 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.18 -0.81 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.26 -0.63 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.24 -0.63 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.07 -0.90 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 34.14 -0.88 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 36.22 -0.90 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 38.40 -0.72 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.46 -0.93 38 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 42.98 -0.59 39 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 44.86 -0.79 38 0 0 0
30MAR27 70.00 P 3.01 3.01 3.01 2.54 -0.21 38 2 28 -2
30MAR27 72.50 P 0.00 0.00 0.00 3.17 -0.13 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.65 -0.29 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.22 -0.44 37 0 142 0
30MAR27 80.00 P 0.00 0.00 0.00 5.20 -0.15 38 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.96 -0.13 38 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.80 -0.08 38 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.63 -0.13 38 0 108 0
30MAR27 90.00 P 0.00 0.00 0.00 8.54 -0.22 37 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 9.58 -0.22 37 0 92 0
30MAR27 95.00 P 0.00 0.00 0.00 10.71 -0.27 37 0 205 0
30MAR27 97.50 P 0.00 0.00 0.00 11.93 -0.28 37 0 46 0
30MAR27 100.00 P 0.00 0.00 0.00 13.18 -0.26 37 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 14.52 -0.29 37 0 0 0
30MAR27 105.00 P 15.97 15.97 15.90 15.93 -0.30 37 16 23 +13
30MAR27 107.50 P 0.00 0.00 0.00 17.43 -0.33 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.98 -0.37 37 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 20.59 -0.58 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.15 -0.62 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 24.22 -0.45 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.67 -0.68 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 27.80 -0.56 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.64 -0.63 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.50 -0.71 38 0 0 0
TOTAL PUT 7,788 277,066 +2,256
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$ 31.12
30MAR26 20.00 C 0.00 0.00 0.00 11.14 -0.20 94 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.14 -0.20 83 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.14 -0.19 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.14 -0.32 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.14 -0.31 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.14 -0.19 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.16 -0.19 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.19 -0.19 49 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.27 -0.18 49 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.50 -0.09 53 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 1.72 -0.12 49 0 13 0
30MAR26 31.00 C 1.08 1.53 0.98 1.17 -0.08 51 61 133 -43
30MAR26 32.00 C 0.68 0.69 0.64 0.72 -0.07 50 17 486 +4
30MAR26 33.00 C 0.43 0.43 0.43 0.43 -0.03 50 2 492 -2
30MAR26 34.00 C 0.00 0.00 0.00 0.23 -0.02 49 0 331 0
30MAR26 35.00 C 0.13 0.13 0.13 0.12 -0.01 50 2 185 0
30MAR26 36.00 C 0.07 0.07 0.07 0.06 -0.01 50 1 285 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 51 0 217 0
30MAR26 38.00 C 0.03 0.03 0.03 0.02 0.00 54 1 147 +1
30MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 54 169 465 +109
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 122 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 184 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 11.19 -0.17 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.28 -0.21 68 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.33 -0.19 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.28 -0.26 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.33 -0.23 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.44 -0.19 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.44 -0.32 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.69 -0.10 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.83 -0.18 45 0 0 0
29APR26 29.00 C 3.03 3.03 3.03 3.15 -0.16 45 10 19 -10
29APR26 30.00 C 0.00 0.00 0.00 2.54 -0.10 46 0 99 0
29APR26 31.00 C 1.98 1.98 1.98 2.01 -0.12 45 15 132 +15
29APR26 32.00 C 1.51 1.51 1.51 1.54 -0.16 45 1 122 0
29APR26 33.00 C 1.13 1.13 1.13 1.19 -0.08 45 30 82 -24
29APR26 34.00 C 0.87 0.87 0.87 0.90 -0.08 45 2 75 -1
29APR26 35.00 C 0.69 0.69 0.69 0.67 -0.07 45 2 100 -2
29APR26 36.00 C 0.56 0.56 0.56 0.49 -0.04 45 15 340 +15
29APR26 37.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 97 0
29APR26 38.00 C 0.00 0.00 0.00 0.25 -0.04 45 0 49 0
29APR26 39.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 92 0
29APR26 40.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 72 0
29APR26 41.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.30 -0.23 55 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.31 -0.29 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.33 -0.30 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.43 -0.25 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.63 -0.18 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.77 -0.15 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.82 -0.26 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.13 -0.13 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.27 -0.15 44 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.65 -0.11 44 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 3.06 -0.11 44 0 92 0
28MAY26 31.00 C 0.00 0.00 0.00 2.54 -0.11 44 0 82 0
28MAY26 32.00 C 0.00 0.00 0.00 2.07 -0.15 43 0 70 0
28MAY26 33.00 C 0.00 0.00 0.00 1.71 -0.11 44 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.39 -0.09 44 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.13 -0.08 44 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 0.90 -0.07 44 0 215 0
28MAY26 37.00 C 0.00 0.00 0.00 0.72 -0.05 44 0 153 0
28MAY26 38.00 C 0.00 0.00 0.00 0.57 -0.03 44 0 38 0
28MAY26 39.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.34 -0.03 44 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.26 -0.02 44 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 2 0
28MAY26 43.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.30 -0.33 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.32 -0.35 45 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.42 -0.30 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.55 -0.26 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.63 -0.30 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.77 -0.31 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.07 -0.19 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.16 -0.32 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.48 -0.15 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.95 -0.05 45 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.40 -0.12 45 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.89 -0.12 44 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.44 -0.10 44 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 2.05 -0.09 44 0 113 0
29JUN26 34.00 C 0.00 0.00 0.00 1.71 -0.08 44 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.41 -0.08 44 0 92 0
29JUN26 36.00 C 1.19 1.19 1.19 1.17 -0.07 44 10 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.96 -0.05 44 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.78 -0.05 43 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.50 -0.04 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 0.00 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 11.45 -0.27 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.49 -0.34 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.63 -0.33 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.84 -0.33 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.05 -0.32 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.29 -0.33 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.74 -0.18 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.09 -0.14 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.49 -0.15 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.93 -0.14 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.29 -0.27 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.96 -0.13 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.54 -0.12 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.16 -0.11 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.81 -0.11 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.50 -0.09 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.23 -0.08 45 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 1.96 -0.08 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.75 -0.07 44 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.54 -0.07 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.36 -0.02 44 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.20 -0.03 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.05 -0.02 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.91 -0.04 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.69 -0.04 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.62 -0.03 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.54 -0.03 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.43 -0.02 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 -0.02 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 -0.02 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.83 -0.21 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.96 -0.29 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.25 -0.19 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.50 -0.18 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.77 -0.18 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.03 -0.25 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.45 -0.18 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.78 -0.27 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.29 -0.19 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.83 -0.11 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.34 -0.14 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.90 -0.12 45 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.49 -0.13 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.09 -0.12 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.76 -0.11 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 3.43 -0.11 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.13 -0.09 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.87 -0.09 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.61 -0.08 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.37 -0.08 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 2.11 -0.07 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.91 -0.08 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.79 0.00 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.59 -0.06 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 -0.05 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 -0.06 44 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.25 -0.15 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.46 -0.19 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.74 -0.18 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.03 -0.18 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.38 -0.17 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.75 -0.17 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.11 -0.21 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.54 -0.23 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.07 -0.15 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.60 -0.14 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.12 -0.15 45 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.58 -0.06 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.30 -0.13 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.90 -0.13 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.56 -0.11 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.24 -0.11 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.92 -0.11 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.63 -0.10 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.38 -0.10 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.13 -0.09 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.88 -0.09 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.69 -0.08 45 0 0 0
TOTAL CALL 338 12,471 +62
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 51 0 249 0
30MAR26 27.00 P 0.07 0.09 0.07 0.06 +0.02 51 16 536 -16
30MAR26 28.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 533 0
30MAR26 29.00 P 0.30 0.32 0.21 0.30 +0.05 49 17 453 -15
30MAR26 30.00 P 0.61 0.61 0.44 0.58 +0.07 49 30 988 -28
30MAR26 31.00 P 0.93 1.06 0.93 1.00 +0.13 49 27 425 +3
30MAR26 32.00 P 1.18 1.65 1.15 1.57 +0.15 49 29 978 -13
30MAR26 33.00 P 0.00 0.00 0.00 2.29 +0.12 50 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 3.08 +0.18 49 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 3.98 +0.19 50 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.92 +0.20 49 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 5.89 +0.20 49 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 6.96 +0.25 71 3 33 -3
30MAR26 39.00 P 0.00 0.00 0.00 7.88 +0.17 0 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 8.95 +0.27 83 0 1,004 0
30MAR26 41.00 P 9.20 9.32 9.20 9.96 +0.23 92 18 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.92 +0.16 89 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.94 +0.18 100 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.93 +0.21 103 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.92 +0.24 106 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.92 +0.23 111 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.97 +0.29 129 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.96 +0.28 132 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.99 +0.30 144 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.93 +0.24 134 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.44 +0.19 148 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.94 +0.22 159 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.41 +0.23 158 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.93 +0.24 175 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.50 +0.32 205 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.98 +0.26 209 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.47 +0.25 215 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.91 +0.18 199 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.49 +0.29 237 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.91 +0.23 214 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.47 +0.25 245 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 45 0 153 0
29APR26 26.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 259 0
29APR26 27.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 145 0
29APR26 28.00 P 0.60 0.71 0.60 0.65 +0.02 46 2 146 +2
29APR26 29.00 P 0.92 0.92 0.92 0.96 +0.08 46 1 297 -1
29APR26 30.00 P 0.00 0.00 0.00 1.35 +0.08 46 0 221 0
29APR26 31.00 P 1.56 1.60 1.54 1.76 +0.04 44 5 162 -1
29APR26 32.00 P 2.39 2.39 2.09 2.33 +0.12 45 19 250 +15
29APR26 33.00 P 2.64 2.64 2.64 2.98 +0.11 45 15 335 0
29APR26 34.00 P 0.00 0.00 0.00 3.68 -0.01 45 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.45 +0.12 45 0 56 0
29APR26 36.00 P 0.00 0.00 0.00 5.22 +0.23 43 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 6.11 +0.28 43 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.17 +0.34 51 3 3 +3
29APR26 39.00 P 0.00 0.00 0.00 8.00 +0.27 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 8.95 +0.20 46 0 2 0
29APR26 41.00 P 9.55 9.55 9.20 9.96 +0.23 51 6 6 +6
29APR26 42.00 P 0.00 0.00 0.00 11.03 +0.27 59 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.95 +0.19 57 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.95 +0.23 60 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.92 +0.24 59 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 0.13 +0.01 44 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.35 +0.03 44 0 50 0
28MAY26 26.00 P 0.00 0.00 0.00 0.52 +0.03 44 0 43 0
28MAY26 27.00 P 0.00 0.00 0.00 0.75 +0.04 44 0 95 0
28MAY26 28.00 P 0.00 0.00 0.00 1.05 +0.07 45 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 1.40 +0.09 45 0 111 0
28MAY26 30.00 P 1.62 1.82 1.62 1.82 +0.13 45 20 161 +5
28MAY26 31.00 P 2.01 2.01 2.01 2.27 +0.11 44 15 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.83 +0.14 44 0 97 0
28MAY26 33.00 P 0.00 0.00 0.00 3.45 +0.15 44 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 4.15 +0.16 44 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 4.84 +0.13 44 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.56 +0.08 42 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.39 +0.19 42 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.38 +0.33 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.24 +0.26 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.14 +0.28 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.11 +0.33 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.03 +0.27 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.95 +0.19 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 0.00 43 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 0.00 43 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 +0.02 43 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.68 +0.03 44 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 +0.04 44 0 62 0
29JUN26 27.00 P 0.00 0.00 0.00 1.22 +0.07 43 0 97 0
29JUN26 28.00 P 0.00 0.00 0.00 1.55 +0.07 43 0 133 0
29JUN26 29.00 P 1.90 1.91 1.88 1.95 +0.09 43 235 526 -13
29JUN26 30.00 P 0.00 0.00 0.00 2.40 +0.08 42 0 183 0
29JUN26 31.00 P 0.00 0.00 0.00 2.92 +0.10 42 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.50 +0.12 42 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.14 +0.14 42 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.88 -0.07 42 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.49 +0.14 40 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.31 +0.21 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.25 +0.35 43 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 7.96 +0.23 40 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.93 +0.28 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.70 +0.34 39 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.79 +0.40 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.73 +0.48 46 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.63 +0.47 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.50 +0.33 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.32 +0.20 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.39 +0.31 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.46 +0.42 46 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.19 +0.16 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.30 +0.30 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.39 +0.40 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.78 +0.38 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.40 +0.53 58 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.70 +0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.02 44 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.02 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 +0.05 44 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 +0.04 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.36 +0.04 44 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 +0.05 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.04 +0.07 43 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.44 +0.06 43 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 +0.07 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.38 +0.07 43 0 48 0
29SEP26 31.00 P 0.00 0.00 0.00 3.92 +0.08 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.50 +0.10 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.13 +0.11 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.80 +0.13 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.51 +0.13 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.33 +0.29 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.99 +0.20 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.78 +0.14 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.72 +0.35 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.43 +0.22 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.26 +0.20 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.27 +0.39 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.15 +0.29 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.94 +0.25 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.02 +0.48 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.80 +0.31 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.63 +0.22 42 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.65 +0.32 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.50 +0.24 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.46 +0.33 41 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.94 +0.30 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.40 +0.37 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.70 +0.23 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.02 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.02 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 +0.02 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 +0.08 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.59 +0.06 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 +0.04 43 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.27 +0.05 43 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 +0.05 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 +0.05 43 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 3.59 +0.06 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.09 +0.06 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.64 +0.08 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.22 +0.09 42 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.85 +0.12 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.51 +0.11 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.20 +0.12 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.94 +0.17 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.63 +0.13 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.41 +0.15 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.25 +0.21 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.98 +0.07 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.94 +0.31 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.71 +0.25 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.48 +0.24 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.49 +0.27 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.24 +0.17 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 +0.02 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.16 +0.02 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.69 +0.02 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.03 +0.04 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 +0.04 43 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.78 +0.05 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.21 +0.05 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.66 +0.06 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.16 +0.06 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.67 +0.06 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.22 +0.06 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.81 +0.08 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.44 +0.11 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.10 +0.13 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.81 +0.16 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.38 +0.04 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.24 +0.19 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.99 +0.19 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.69 +0.13 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.45 +0.11 43 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.27 +0.13 43 0 1 0
TOTAL PUT 461 18,319 -56
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$ 644.00
20MAR26 410.00 C 0.00 0.00 0.00 234.03 -6.53 226 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 224.03 -6.53 201 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 214.03 -6.53 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 204.03 -6.53 0 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 194.03 -6.53 0 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 184.03 -6.54 0 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 174.03 -6.54 0 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 164.03 -6.54 0 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 154.03 -6.54 0 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 144.04 -6.53 144 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 134.04 -6.53 132 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 124.04 -6.53 120 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 114.04 -6.53 108 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 104.04 -6.54 96 0 0 0
20MAR26 550.00 C 0.00 0.00 0.00 94.04 -6.54 84 0 0 0
20MAR26 560.00 C 0.00 0.00 0.00 84.04 -6.54 70 0 0 0
20MAR26 570.00 C 0.00 0.00 0.00 74.04 -6.56 0 0 0 0
20MAR26 580.00 C 0.00 0.00 0.00 64.04 -6.61 0 0 0 0
20MAR26 590.00 C 0.00 0.00 0.00 54.06 -6.72 61 0 0 0
20MAR26 600.00 C 58.00 58.00 58.00 44.12 -6.97 59 50 105 0
20MAR26 610.00 C 0.00 0.00 0.00 34.37 -7.37 59 0 30 0
20MAR26 620.00 C 25.50 25.50 25.50 25.50 -7.46 65 2 332 0
20MAR26 630.00 C 30.00 30.00 16.20 16.59 -7.66 57 6 155 0
20MAR26 640.00 C 24.00 24.00 10.11 9.93 -7.65 57 5 190 +1
20MAR26 650.00 C 16.75 16.75 16.75 5.57 -6.54 60 1 121 0
20MAR26 660.00 C 12.00 13.00 2.86 2.61 -5.29 60 29 213 -1
20MAR26 670.00 C 4.00 4.00 1.70 1.04 -3.96 60 60 99 -2
20MAR26 680.00 C 4.00 5.54 0.87 0.36 -2.64 60 88 486 +34
20MAR26 690.00 C 2.72 2.72 0.50 0.10 -1.54 59 55 123 +20
20MAR26 700.00 C 1.46 1.53 0.28 0.03 -0.81 60 45 142 0
20MAR26 710.00 C 1.34 1.34 0.22 0.01 -0.39 63 47 95 +34
20MAR26 720.00 C 0.60 0.60 0.60 0.01 -0.17 71 15 81 -4
20MAR26 730.00 C 0.55 0.55 0.23 0.01 -0.07 79 17 233 +14
20MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 544 0
20MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 94 0 94 0
20MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 102 0 116 0
27MAR26 530.00 C 0.00 0.00 0.00 114.40 -6.62 53 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 104.52 -6.66 53 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 94.72 -6.71 53 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 85.06 -6.78 53 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 75.60 -6.85 53 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 66.42 -6.92 53 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 57.62 -6.96 53 0 0 0
27MAR26 600.00 C 0.00 0.00 0.00 49.31 -6.94 53 0 1 0
27MAR26 610.00 C 38.64 38.64 38.64 40.32 -8.11 49 2 2 +2
27MAR26 620.00 C 0.00 0.00 0.00 34.50 -6.69 53 0 39 0
27MAR26 630.00 C 34.00 34.00 25.66 27.31 -6.25 51 7 8 +6
27MAR26 640.00 C 19.50 19.50 19.14 21.91 -5.90 51 7 7 +7
27MAR26 650.00 C 18.78 18.78 16.00 17.26 -5.48 52 17 126 +15
27MAR26 660.00 C 19.00 19.00 17.70 13.35 -4.98 52 6 107 0
27MAR26 670.00 C 0.00 0.00 0.00 10.14 -4.43 52 0 6 0
27MAR26 680.00 C 0.00 0.00 0.00 7.74 -3.68 53 0 22 0
27MAR26 690.00 C 10.00 10.00 9.35 5.87 -2.96 54 5 49 +3
27MAR26 700.00 C 5.99 5.99 5.99 4.21 -2.70 54 15 37 0
27MAR26 710.00 C 7.14 7.14 4.02 2.97 -2.39 54 6 73 +5
27MAR26 720.00 C 0.00 0.00 0.00 2.05 -1.92 54 2 22 +2
27MAR26 730.00 C 4.55 4.55 4.55 1.35 -1.47 53 17 32 +17
27MAR26 740.00 C 0.00 0.00 0.00 0.90 -1.13 53 0 0 0
27MAR26 750.00 C 0.00 0.00 0.00 0.59 -0.85 53 0 0 0
27MAR26 760.00 C 1.75 1.75 1.47 0.38 -0.63 53 6 15 0
30MAR26 182.50 C 0.00 0.00 0.00 461.64 -6.51 0 0 0 -15
30MAR26 185.00 C 0.00 0.00 0.00 459.14 -6.52 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 456.65 -6.51 196 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 454.15 -6.51 187 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 451.65 -6.51 168 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 449.15 -6.52 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 446.65 -6.52 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 444.16 -6.51 187 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 439.16 -6.51 164 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 434.16 -6.52 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 429.17 -6.51 171 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 424.17 -6.52 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 419.17 -6.52 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 414.18 -6.52 153 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 409.18 -6.52 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 404.19 -6.51 156 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 399.19 -6.52 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 394.19 -6.52 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 389.20 -6.52 141 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 384.20 -6.52 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 379.21 -6.51 142 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 374.21 -6.52 116 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 369.21 -6.52 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 364.22 -6.52 129 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 359.22 -6.52 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 354.23 -6.52 129 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 349.23 -6.52 113 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 344.23 -6.52 0 0 1 0
30MAR26 310.00 C 348.00 348.00 348.00 334.24 -6.52 0 5 15 0
30MAR26 320.00 C 0.00 0.00 0.00 324.25 -6.52 105 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 314.26 -6.52 107 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 304.26 -6.53 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 294.27 -6.53 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 284.28 -6.53 79 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 274.29 -6.52 87 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 264.30 -6.52 87 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 254.30 -6.53 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 244.31 -6.53 0 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 234.32 -6.53 69 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 224.33 -6.53 70 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 214.33 -6.53 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 204.34 -6.53 0 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 194.35 -6.53 50 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 184.36 -6.53 54 0 16 0
30MAR26 470.00 C 0.00 0.00 0.00 174.37 -6.53 53 0 34 -90
30MAR26 480.00 C 0.00 0.00 0.00 164.38 -6.54 51 0 13 0
30MAR26 490.00 C 0.00 0.00 0.00 154.39 -6.55 49 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 144.41 -6.56 49 0 20 -300
30MAR26 510.00 C 0.00 0.00 0.00 134.45 -6.57 50 0 427 -2
30MAR26 520.00 C 0.00 0.00 0.00 124.51 -6.59 49 0 94 0
30MAR26 530.00 C 121.25 121.25 121.25 114.62 -6.63 49 3 16 -1
30MAR26 540.00 C 0.00 0.00 0.00 104.81 -6.66 49 0 45 -117
30MAR26 550.00 C 100.00 100.00 100.00 95.12 -6.70 50 1 90 -29
30MAR26 560.00 C 83.00 85.35 82.29 85.59 -6.75 49 13 260 -60
30MAR26 570.00 C 0.00 0.00 0.00 76.31 -6.78 50 0 337 0
30MAR26 580.00 C 81.65 81.65 81.65 67.34 -6.79 50 15 224 0
30MAR26 590.00 C 0.00 0.00 0.00 58.77 -6.77 50 0 448 0
30MAR26 600.00 C 0.00 0.00 0.00 50.68 -6.71 50 0 1,281 0
30MAR26 610.00 C 0.00 0.00 0.00 43.15 -6.59 50 0 558 0
30MAR26 620.00 C 0.00 0.00 0.00 36.26 -6.39 50 0 751 0
30MAR26 630.00 C 32.00 32.00 26.80 29.15 -7.01 47 19 719 -1
30MAR26 640.00 C 34.00 34.00 25.50 23.81 -5.59 48 13 321 +10
30MAR26 650.00 C 28.00 28.00 16.50 19.16 -5.20 48 17 396 -2
30MAR26 660.00 C 24.00 24.00 14.60 15.19 -4.75 48 22 193 -11
30MAR26 670.00 C 18.00 18.00 10.78 11.87 -4.26 49 19 245 +13
30MAR26 680.00 C 15.80 15.80 9.00 9.13 -3.76 49 60 441 +10
30MAR26 690.00 C 8.08 8.08 8.08 7.23 -2.94 50 1 173 0
30MAR26 700.00 C 8.83 11.00 5.58 5.48 -2.45 50 80 311 +26
30MAR26 710.00 C 8.05 8.05 5.00 4.03 -2.46 50 4 272 -1
30MAR26 720.00 C 5.61 5.61 4.50 2.91 -2.03 50 16 148 0
30MAR26 730.00 C 0.00 0.00 0.00 2.08 -1.64 50 0 565 0
30MAR26 740.00 C 4.33 4.40 2.16 1.46 -1.31 50 9 189 +4
30MAR26 750.00 C 0.00 0.00 0.00 0.98 -1.00 49 0 190 0
30MAR26 760.00 C 0.00 0.00 0.00 0.67 -0.77 49 0 120 0
30MAR26 770.00 C 1.40 1.40 1.40 0.47 -0.56 50 1 145 -1
30MAR26 780.00 C 0.00 0.00 0.00 0.30 -0.44 49 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.20 -0.32 50 0 30 0
30MAR26 800.00 C 0.98 0.98 0.98 0.13 -0.23 50 5 56 +5
30MAR26 810.00 C 0.89 0.89 0.89 0.08 -0.17 49 4 309 0
30MAR26 820.00 C 0.00 0.00 0.00 0.05 -0.12 49 0 59 0
30MAR26 830.00 C 0.50 0.50 0.50 0.03 -0.09 49 5 20 0
30MAR26 840.00 C 0.00 0.00 0.00 0.02 -0.06 49 0 42 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 255 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 5 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 56 0 360 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,394 0
29APR26 360.00 C 286.01 287.08 282.27 284.55 -6.53 0 30 0 0
29APR26 370.00 C 0.00 0.00 0.00 274.57 -6.52 56 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 264.58 -6.53 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 254.60 -6.53 50 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 244.62 -6.52 51 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 234.63 -6.53 44 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 224.65 -6.53 46 0 80 0
29APR26 430.00 C 0.00 0.00 0.00 214.68 -6.53 48 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 204.72 -6.52 48 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 194.77 -6.52 48 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 184.84 -6.53 48 0 46 0
29APR26 470.00 C 0.00 0.00 0.00 174.96 -6.51 48 0 159 0
29APR26 480.00 C 0.00 0.00 0.00 165.14 -6.50 48 0 519 0
29APR26 490.00 C 0.00 0.00 0.00 155.38 -6.50 48 0 217 0
29APR26 500.00 C 0.00 0.00 0.00 145.77 -6.44 48 0 1,820 -87
29APR26 510.00 C 0.00 0.00 0.00 136.26 -6.42 48 0 488 0
29APR26 520.00 C 0.00 0.00 0.00 126.93 -6.40 48 0 63 -53
29APR26 530.00 C 0.00 0.00 0.00 117.86 -6.26 48 0 142 0
29APR26 540.00 C 0.00 0.00 0.00 108.96 -6.26 48 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 100.44 -6.07 48 0 326 0
29APR26 560.00 C 0.00 0.00 0.00 92.16 -6.01 48 0 194 0
29APR26 570.00 C 0.00 0.00 0.00 84.31 -5.84 48 0 186 0
29APR26 580.00 C 0.00 0.00 0.00 76.80 -5.63 48 0 857 0
29APR26 590.00 C 0.00 0.00 0.00 69.74 -5.47 48 0 729 0
29APR26 600.00 C 63.00 63.00 63.00 63.05 -5.17 48 2 2,409 0
29APR26 610.00 C 0.00 0.00 0.00 56.83 -5.04 48 0 592 0
29APR26 620.00 C 0.00 0.00 0.00 49.46 -6.22 46 0 450 0
29APR26 630.00 C 0.00 0.00 0.00 44.28 -4.40 46 0 288 0
29APR26 640.00 C 0.00 0.00 0.00 39.42 -4.08 46 0 167 0
29APR26 650.00 C 38.26 38.70 29.00 35.08 -3.87 46 672 900 +623
29APR26 660.00 C 25.05 25.05 25.05 30.97 -3.63 46 1 81 0
29APR26 670.00 C 27.38 27.38 27.38 27.42 -3.33 47 10 245 0
29APR26 680.00 C 0.00 0.00 0.00 23.98 -3.20 47 0 306 0
29APR26 690.00 C 17.55 17.55 17.55 21.15 -2.79 47 6 74 0
29APR26 700.00 C 23.05 23.05 15.35 18.33 -2.77 47 71 2,081 +40
29APR26 710.00 C 19.30 19.30 19.30 16.09 -2.27 47 2 159 0
29APR26 720.00 C 0.00 0.00 0.00 13.91 -2.26 47 0 76 0
29APR26 730.00 C 10.90 10.90 10.90 12.07 -1.93 47 2 94 +2
29APR26 740.00 C 13.30 14.20 10.48 10.50 -1.72 47 27 38 +9
29APR26 750.00 C 10.59 12.50 8.88 9.46 -1.13 48 88 92 +39
29APR26 760.00 C 11.70 11.95 8.07 8.20 -0.94 48 254 497 +218
28MAY26 360.00 C 0.00 0.00 0.00 284.55 -6.53 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 274.57 -6.52 50 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 264.58 -6.53 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 254.60 -6.53 45 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 244.62 -6.53 45 0 98 0
28MAY26 410.00 C 0.00 0.00 0.00 234.64 -6.53 44 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 224.67 -6.53 44 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 214.71 -6.54 44 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 204.78 -6.55 44 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 194.89 -6.54 44 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 185.06 -6.55 44 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 175.30 -6.56 44 0 0 0
28MAY26 480.00 C 183.00 183.00 183.00 165.69 -6.53 44 2 27 0
28MAY26 490.00 C 0.00 0.00 0.00 156.19 -6.55 44 0 19 0
28MAY26 500.00 C 155.00 155.00 155.00 146.90 -6.51 44 1 104 -1
28MAY26 510.00 C 154.03 154.03 154.03 137.83 -6.47 44 2 97 -2
28MAY26 520.00 C 0.00 0.00 0.00 128.97 -6.46 44 0 136 0
28MAY26 530.00 C 0.00 0.00 0.00 120.46 -6.33 44 0 144 0
28MAY26 540.00 C 0.00 0.00 0.00 112.17 -6.34 44 0 83 0
28MAY26 550.00 C 0.00 0.00 0.00 104.29 -6.12 44 0 264 0
28MAY26 560.00 C 0.00 0.00 0.00 96.69 -6.13 44 0 71 0
28MAY26 570.00 C 0.00 0.00 0.00 89.46 -5.86 44 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 82.63 -5.83 44 0 370 0
28MAY26 590.00 C 0.00 0.00 0.00 76.01 -5.70 44 0 438 0
28MAY26 600.00 C 0.00 0.00 0.00 70.01 -5.44 44 0 1,822 0
28MAY26 610.00 C 0.00 0.00 0.00 62.15 -7.36 42 0 371 0
28MAY26 620.00 C 49.40 49.40 48.00 57.01 -4.83 42 2 281 -2
28MAY26 630.00 C 45.92 45.92 45.92 52.04 -4.83 42 1 355 0
28MAY26 640.00 C 0.00 0.00 0.00 47.37 -4.54 42 0 64 0
28MAY26 650.00 C 36.80 36.80 36.80 43.18 -4.35 43 15 101 +10
28MAY26 660.00 C 34.00 34.00 32.65 39.00 -4.35 43 46 293 +1
28MAY26 670.00 C 35.00 35.00 35.00 35.47 -3.81 43 1 55 -1
28MAY26 680.00 C 34.50 34.50 32.25 32.04 -3.82 43 2 18 +1
28MAY26 690.00 C 25.00 25.00 25.00 28.78 -3.65 43 1 39 +1
28MAY26 700.00 C 23.94 23.94 23.94 26.04 -3.27 43 10 109 0
28MAY26 710.00 C 22.30 22.30 20.17 23.30 -3.27 43 21 70 +21
28MAY26 720.00 C 18.50 18.50 18.50 20.89 -2.95 43 1 29 +1
28MAY26 730.00 C 0.00 0.00 0.00 18.77 -2.72 43 0 40 0
28MAY26 740.00 C 0.00 0.00 0.00 17.15 -2.82 44 0 47 0
28MAY26 750.00 C 0.00 0.00 0.00 15.35 -2.43 44 0 1,034 0
28MAY26 760.00 C 0.00 0.00 0.00 13.70 -2.27 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 394.38 -6.52 73 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 389.39 -6.52 74 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 384.39 -6.53 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 379.40 -6.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 374.41 -6.52 66 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 369.42 -6.52 68 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 364.42 -6.53 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 359.43 -6.53 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 354.44 -6.52 61 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 349.45 -6.52 62 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 344.45 -6.53 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 334.47 -6.53 55 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 324.48 -6.53 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 314.50 -6.53 50 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 304.51 -6.53 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 294.53 -6.53 46 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 284.55 -6.53 47 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 274.57 -6.52 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 264.58 -6.53 43 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 254.60 -6.54 42 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 244.63 -6.54 42 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 234.68 -6.55 43 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 224.77 -6.53 43 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 214.91 -6.54 43 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 205.11 -6.53 43 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 195.45 -6.51 43 0 2 0
29JUN26 460.00 C 200.00 200.00 200.00 185.06 -7.32 38 1 198 -548
29JUN26 470.00 C 0.00 0.00 0.00 176.56 -6.43 43 0 5 -71
29JUN26 480.00 C 184.29 184.29 180.54 167.33 -8.14 43 6 996 -1,516
29JUN26 490.00 C 0.00 0.00 0.00 158.45 -6.30 43 0 840 0
29JUN26 500.00 C 0.00 0.00 0.00 149.71 -6.32 43 0 2,321 0
29JUN26 510.00 C 0.00 0.00 0.00 141.30 -6.11 43 0 187 0
29JUN26 520.00 C 0.00 0.00 0.00 133.18 -6.11 43 0 289 0
29JUN26 530.00 C 0.00 0.00 0.00 125.20 -6.06 43 0 326 0
29JUN26 540.00 C 0.00 0.00 0.00 117.79 -5.82 43 0 925 0
29JUN26 550.00 C 0.00 0.00 0.00 110.46 -5.80 43 0 712 0
29JUN26 560.00 C 0.00 0.00 0.00 103.50 -5.47 43 0 3,099 0
29JUN26 570.00 C 0.00 0.00 0.00 96.89 -5.47 43 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 90.30 -5.45 43 0 130 0
29JUN26 590.00 C 0.00 0.00 0.00 84.42 -5.06 43 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 78.59 -5.07 43 0 369 0
29JUN26 610.00 C 0.00 0.00 0.00 70.76 -4.74 41 0 1,094 0
29JUN26 620.00 C 0.00 0.00 0.00 65.87 -4.48 41 0 160 0
29JUN26 630.00 C 0.00 0.00 0.00 60.99 -4.48 41 0 154 0
29JUN26 640.00 C 54.90 54.90 52.78 56.40 -4.19 41 182 297 +87
29JUN26 650.00 C 52.16 53.33 48.22 52.29 -3.99 41 56 376 +36
29JUN26 660.00 C 44.81 44.87 44.38 48.17 -4.00 42 36 506 +9
29JUN26 670.00 C 44.48 44.48 41.18 44.36 -3.70 42 158 143 +143
29JUN26 680.00 C 0.00 0.00 0.00 40.98 -3.48 42 0 32 0
29JUN26 690.00 C 0.00 0.00 0.00 37.59 -3.49 42 0 78 0
29JUN26 700.00 C 0.00 0.00 0.00 34.42 -3.29 42 0 132 0
29JUN26 710.00 C 0.00 0.00 0.00 31.72 -2.96 42 0 49 0
29JUN26 720.00 C 26.00 26.00 26.00 29.03 -2.96 42 3 56 -3
29JUN26 730.00 C 28.00 28.00 24.50 26.36 -2.94 42 4 20 +2
29JUN26 740.00 C 0.00 0.00 0.00 25.02 -1.69 43 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 22.86 -2.53 43 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 20.71 -2.53 43 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 18.90 -2.19 43 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 17.28 -2.02 43 0 15 0
29JUN26 790.00 C 0.00 0.00 0.00 15.66 -2.03 43 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 14.07 -1.52 43 0 37 0
29JUN26 810.00 C 0.00 0.00 0.00 12.90 -1.57 43 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 11.72 -1.58 43 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 10.55 -1.57 43 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 9.49 -1.46 43 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 8.66 -1.18 43 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 7.83 -1.19 43 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 7.01 -1.19 43 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 6.29 -1.08 43 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 5.73 -0.86 43 0 0 0
29JUN26 900.00 C 9.55 9.55 9.55 5.17 -0.86 43 1 467 +1
29SEP26 320.00 C 0.00 0.00 0.00 324.48 -6.53 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 314.50 -6.53 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 304.52 -6.52 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 294.56 -6.50 41 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 284.63 -6.49 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 274.77 -6.48 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 265.00 -6.45 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 255.35 -6.45 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 245.87 -6.38 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 236.56 -6.37 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 227.40 -6.29 41 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 218.53 -6.26 41 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 209.74 -6.25 41 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 201.25 -6.09 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 192.94 -6.08 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 184.64 -6.09 41 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 176.82 -5.88 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 169.05 -5.89 41 0 17 0
29SEP26 500.00 C 162.29 162.29 162.29 161.29 -5.89 41 15 2,195 0
29SEP26 510.00 C 0.00 0.00 0.00 154.14 -5.62 41 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 147.00 -5.62 41 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 139.86 -5.62 41 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 133.33 -5.29 41 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 126.88 -5.29 41 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 120.43 -5.30 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 114.43 -4.90 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 108.74 -4.90 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 103.05 -4.90 41 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 97.43 -4.83 41 0 158 0
29SEP26 610.00 C 0.00 0.00 0.00 89.74 -4.31 39 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 84.97 -4.32 39 0 42 0
29SEP26 630.00 C 0.00 0.00 0.00 80.21 -4.32 39 0 687 0
29SEP26 640.00 C 0.00 0.00 0.00 75.74 -4.03 39 0 25 0
29SEP26 650.00 C 0.00 0.00 0.00 71.73 -3.84 39 0 74 0
29SEP26 660.00 C 0.00 0.00 0.00 67.72 -3.84 40 0 78 0
29SEP26 670.00 C 0.00 0.00 0.00 63.71 -3.85 40 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 60.03 -3.52 40 0 6 0
29SEP26 690.00 C 0.00 0.00 0.00 56.75 -3.33 40 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 53.47 -3.34 40 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 50.19 -3.34 40 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 47.08 -3.17 40 0 6 0
29SEP26 730.00 C 0.00 0.00 0.00 45.85 -1.45 41 0 51 0
29SEP26 740.00 C 0.00 0.00 0.00 43.16 -2.91 41 0 12 0
29SEP26 750.00 C 0.00 0.00 0.00 40.47 -2.91 41 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 37.78 -2.92 41 0 1 0
30DEC26 380.00 C 0.00 0.00 0.00 268.48 -6.33 39 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 259.55 -6.27 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 250.91 -6.22 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 242.27 -6.22 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 233.77 -6.09 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 225.57 -6.07 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 217.37 -6.07 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 209.31 -5.93 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 201.64 -5.86 39 0 6 0
30DEC26 470.00 C 195.36 195.36 174.70 193.97 -5.87 39 165 555 +165
30DEC26 480.00 C 0.00 0.00 0.00 186.31 -5.86 39 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 179.26 -5.59 39 0 69 0
30DEC26 500.00 C 153.53 153.53 153.53 172.21 -5.60 39 15 90 0
30DEC26 510.00 C 0.00 0.00 0.00 165.16 -5.60 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 158.46 -5.26 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 152.11 -5.26 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 145.76 -5.26 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 139.40 -5.27 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 133.61 -4.87 39 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 128.01 -4.87 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 122.40 -4.88 39 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 116.80 -4.88 39 0 275 0
30DEC26 600.00 C 0.00 0.00 0.00 111.75 -4.42 39 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 103.72 -4.29 38 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 99.04 -4.29 38 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 94.36 -4.30 38 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 89.97 -4.01 38 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 86.04 -3.81 38 0 4 0
30DEC26 660.00 C 0.00 0.00 0.00 82.11 -3.82 38 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 78.18 -3.82 38 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 74.25 -3.82 38 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 70.86 -3.31 38 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 67.64 -3.32 38 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 64.43 -3.32 38 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 61.22 -3.32 38 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 59.81 -1.53 39 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 57.02 -1.11 39 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 54.39 -2.90 39 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 51.77 -2.89 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 264.75 -6.23 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 256.31 -6.11 38 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 248.18 -6.08 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 240.06 -6.08 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 231.95 -6.06 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 224.36 -5.87 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 216.77 -5.87 38 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 209.17 -5.88 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 201.91 -5.61 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 194.93 -5.62 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 187.96 -5.62 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 180.99 -5.62 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 174.52 -5.29 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 168.25 -5.29 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 161.97 -5.29 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 155.69 -5.30 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 149.88 -4.91 38 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 144.35 -4.91 38 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 138.82 -4.91 38 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 133.29 -4.91 38 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 127.91 -4.77 38 0 328 0
30MAR27 600.00 C 0.00 0.00 0.00 123.15 -4.46 38 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 114.84 -4.33 37 0 0 0
30MAR27 620.00 C 98.20 98.20 98.20 110.23 -4.33 37 3 3 +3
30MAR27 630.00 C 0.00 0.00 0.00 105.61 -4.34 37 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 101.29 -4.05 37 0 8 0
30MAR27 650.00 C 94.66 95.66 93.98 97.42 -3.86 37 11 11 +11
30MAR27 660.00 C 0.00 0.00 0.00 93.55 -3.86 37 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 89.68 -3.86 37 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 85.82 -3.86 37 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 82.08 -3.73 37 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 78.93 -3.35 37 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 75.77 -3.36 37 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 72.62 -3.36 37 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 71.61 -3.46 38 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 68.35 -1.32 38 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 65.49 -1.02 38 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 62.91 -2.94 38 0 0 0
TOTAL CALL 2,748 60,402 -1,270
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 252 0 1 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 239 0 41 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 227 0 47 0
20MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 214 0 5 0
20MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 201 0 16 0
20MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 189 0 5 0
20MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
20MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 165 0 8 0
20MAR26 500.00 P 0.00 0.00 0.00 0.01 0.00 154 0 9 0
20MAR26 510.00 P 0.00 0.00 0.00 0.01 0.00 142 0 34 0
20MAR26 520.00 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
20MAR26 530.00 P 0.00 0.00 0.00 0.01 0.00 121 0 87 0
20MAR26 540.00 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
20MAR26 550.00 P 0.00 0.00 0.00 0.01 0.00 99 0 332 0
20MAR26 560.00 P 0.00 0.00 0.00 0.01 0.00 89 0 72 0
20MAR26 570.00 P 0.06 0.06 0.06 0.01 -0.01 78 3 140 0
20MAR26 580.00 P 0.15 0.15 0.15 0.01 -0.06 68 12 164 -10
20MAR26 590.00 P 0.00 0.00 0.00 0.01 -0.19 57 0 178 0
20MAR26 600.00 P 0.30 0.30 0.30 0.08 -0.44 60 10 654 -10
20MAR26 610.00 P 0.71 0.93 0.60 0.34 -0.85 60 44 269 -7
20MAR26 620.00 P 1.20 2.26 0.79 1.10 -1.33 60 17 438 -11
20MAR26 630.00 P 3.63 4.00 2.00 2.92 -1.64 60 117 207 -8
20MAR26 640.00 P 4.10 8.30 3.70 6.32 -1.46 61 126 127 -8
20MAR26 650.00 P 11.00 13.20 6.00 11.77 -0.47 62 102 400 +32
20MAR26 660.00 P 13.35 22.00 9.80 19.04 +0.92 65 232 148 +62
20MAR26 670.00 P 17.00 26.00 15.50 26.98 +1.82 59 27 152 +6
20MAR26 680.00 P 0.00 0.00 0.00 36.31 +3.97 59 0 45 0
20MAR26 690.00 P 0.00 0.00 0.00 46.07 +5.06 59 0 0 0
20MAR26 700.00 P 0.00 0.00 0.00 56.01 +5.77 60 0 15 0
20MAR26 710.00 P 0.00 0.00 0.00 66.00 +6.17 0 0 0 0
20MAR26 720.00 P 0.00 0.00 0.00 76.00 +6.38 0 0 0 0
20MAR26 730.00 P 0.00 0.00 0.00 86.00 +6.47 0 0 0 0
20MAR26 740.00 P 0.00 0.00 0.00 96.00 +6.50 0 0 0 0
20MAR26 750.00 P 0.00 0.00 0.00 106.00 +6.50 0 0 0 0
20MAR26 760.00 P 0.00 0.00 0.00 116.00 +6.50 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 0.10 -0.08 53 0 15 0
27MAR26 540.00 P 0.00 0.00 0.00 0.20 -0.13 53 0 10 0
27MAR26 550.00 P 0.00 0.00 0.00 0.40 -0.18 53 0 11 0
27MAR26 560.00 P 0.00 0.00 0.00 0.73 -0.25 53 0 1 0
27MAR26 570.00 P 0.00 0.00 0.00 1.31 -0.33 53 0 0 0
27MAR26 580.00 P 2.70 2.95 2.65 2.16 -0.40 54 58 62 +40
27MAR26 590.00 P 4.27 4.27 4.27 3.41 -0.42 54 15 40 +11
27MAR26 600.00 P 5.29 6.00 4.50 5.15 -0.41 54 11 57 +9
27MAR26 610.00 P 7.85 9.10 7.85 7.48 -0.33 54 3 27 +2
27MAR26 620.00 P 8.46 12.05 8.46 10.50 -0.15 54 21 27 +18
27MAR26 630.00 P 16.90 16.90 16.90 14.27 +0.14 54 7 83 +6
27MAR26 640.00 P 19.60 19.60 19.60 18.83 +0.54 55 10 11 +10
27MAR26 650.00 P 23.18 26.71 18.62 24.20 +1.02 55 58 166 +8
27MAR26 660.00 P 0.00 0.00 0.00 30.35 +1.49 56 0 102 0
27MAR26 670.00 P 0.00 0.00 0.00 36.16 +0.96 53 0 37 0
27MAR26 680.00 P 36.35 36.35 36.35 43.49 +2.55 53 15 21 +11
27MAR26 690.00 P 0.00 0.00 0.00 51.39 +3.14 53 0 1 0
27MAR26 700.00 P 0.00 0.00 0.00 59.78 +3.73 53 0 0 0
27MAR26 710.00 P 0.00 0.00 0.00 68.57 +4.26 53 0 0 0
27MAR26 720.00 P 0.00 0.00 0.00 77.68 +4.67 53 0 0 0
27MAR26 730.00 P 0.00 0.00 0.00 87.07 +5.08 53 0 0 0
27MAR26 740.00 P 0.00 0.00 0.00 96.65 +5.45 53 0 0 0
27MAR26 750.00 P 0.00 0.00 0.00 106.37 +5.76 53 0 0 0
27MAR26 760.00 P 0.00 0.00 0.00 116.18 +5.96 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 214 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 212 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 207 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 201 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 199 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 195 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 191 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 187 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 183 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 179 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 176 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 169 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 165 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 162 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 158 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 155 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 152 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 149 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 146 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 143 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 140 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 137 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 134 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 131 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 126 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 121 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 116 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 101 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 97 0 455 0
30MAR26 380.00 P 0.20 0.20 0.20 0.01 0.00 92 10 292 +6
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,790 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 80 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 76 0 608 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,197 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 68 0 486 0
30MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 6,725 0
30MAR26 480.00 P 0.65 0.65 0.65 0.01 0.00 53 10 2,912 0
30MAR26 490.00 P 0.80 0.80 0.80 0.01 -0.01 50 15 2,122 -15
30MAR26 500.00 P 0.80 1.00 0.80 0.02 -0.02 49 13 3,112 -3
30MAR26 510.00 P 1.10 1.10 1.10 0.05 -0.03 49 2 443 -2
30MAR26 520.00 P 1.00 1.00 1.00 0.11 -0.05 50 3 471 0
30MAR26 530.00 P 1.20 1.20 1.20 0.21 -0.08 50 16 221 +7
30MAR26 540.00 P 1.00 1.00 1.00 0.38 -0.13 49 6 160 0
30MAR26 550.00 P 1.82 1.82 1.82 0.70 -0.14 50 1 700 0
30MAR26 560.00 P 0.00 0.00 0.00 1.17 -0.22 50 0 169 0
30MAR26 570.00 P 2.48 2.48 2.48 1.89 -0.25 50 10 380 +10
30MAR26 580.00 P 2.95 3.66 2.95 2.94 -0.27 50 17 339 -16
30MAR26 590.00 P 4.00 5.60 3.95 4.41 -0.26 50 253 696 +144
30MAR26 600.00 P 5.54 7.80 5.54 6.38 -0.21 50 76 293 +7
30MAR26 610.00 P 10.13 10.28 10.13 8.94 -0.09 50 21 305 -19
30MAR26 620.00 P 10.17 13.80 10.17 12.15 +0.12 50 90 431 +71
30MAR26 630.00 P 12.50 18.20 12.50 16.07 +0.43 51 73 482 +48
30MAR26 640.00 P 22.74 23.16 21.92 20.72 +0.85 51 32 193 0
30MAR26 650.00 P 26.50 29.38 21.10 26.10 +1.33 51 78 510 -3
30MAR26 660.00 P 26.00 35.00 25.00 31.24 +0.79 50 10 261 -6
30MAR26 670.00 P 38.00 43.00 31.00 37.79 +2.13 50 18 171 -4
30MAR26 680.00 P 38.00 38.00 38.00 44.94 +2.63 50 1 209 0
30MAR26 690.00 P 0.00 0.00 0.00 52.64 +3.18 50 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 60.88 +3.71 50 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 69.50 +4.16 50 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 78.43 +4.59 49 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 87.63 +5.00 50 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 97.03 +5.29 49 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 106.65 +5.59 50 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 116.37 +5.83 49 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 126.19 +6.03 50 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 136.07 +6.17 49 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 146.02 +6.30 50 0 9 0
30MAR26 800.00 P 159.43 163.71 159.03 156.00 +6.40 0 25 105 -25
30MAR26 810.00 P 0.00 0.00 0.00 166.00 +6.46 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 176.00 +6.50 0 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 186.00 +6.50 0 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 196.00 +6.50 0 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 206.00 +6.50 0 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 216.00 +6.50 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 226.00 +6.50 0 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 236.00 +6.50 0 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 246.00 -0.69 0 0 45 0
30MAR26 900.00 P 259.00 263.12 258.33 256.00 -0.99 0 30 228 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 51 0 144 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.02 0.00 47 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.04 0.00 47 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.07 0.00 47 0 149 0
29APR26 420.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 3,555 0
29APR26 430.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 316 0
29APR26 450.00 P 2.00 2.00 2.00 0.46 +0.04 48 1 2,072 -1
29APR26 460.00 P 2.00 2.00 2.00 0.66 +0.03 48 1 2,579 -1
29APR26 470.00 P 0.00 0.00 0.00 0.98 +0.06 48 0 1,644 0
29APR26 480.00 P 0.00 0.00 0.00 1.39 +0.12 48 0 341 0
29APR26 490.00 P 0.00 0.00 0.00 1.89 +0.11 48 0 314 0
29APR26 500.00 P 3.50 3.50 3.50 2.61 +0.19 48 3 2,419 +1
29APR26 510.00 P 4.60 4.60 4.60 3.54 +0.28 48 1 187 0
29APR26 520.00 P 0.00 0.00 0.00 4.65 +0.31 48 0 122 0
29APR26 530.00 P 0.00 0.00 0.00 6.01 +0.47 48 0 96 0
29APR26 540.00 P 7.40 8.20 7.40 7.56 +0.47 48 113 455 +28
29APR26 550.00 P 9.03 10.25 8.89 9.56 +0.69 48 83 262 +8
29APR26 560.00 P 10.87 12.80 10.87 11.69 +0.75 48 85 358 -2
29APR26 570.00 P 15.15 15.15 15.15 14.38 +0.97 48 2 740 0
29APR26 580.00 P 16.00 16.00 16.00 17.27 +1.16 48 1 138 +1
29APR26 590.00 P 22.19 22.22 22.19 20.68 +1.33 48 2 392 0
29APR26 600.00 P 25.66 26.80 25.66 24.37 +1.61 49 2 240 +1
29APR26 610.00 P 30.60 30.60 30.60 28.55 +1.74 49 4 586 0
29APR26 620.00 P 29.60 29.60 29.60 33.08 +2.08 49 2 195 +2
29APR26 630.00 P 39.97 42.50 39.97 38.07 +2.22 49 6 192 +1
29APR26 640.00 P 48.90 48.90 48.90 43.39 +2.54 49 5 430 0
29APR26 650.00 P 46.46 55.00 46.00 49.21 +2.75 49 607 655 +603
29APR26 660.00 P 60.30 60.30 60.30 53.67 +1.39 48 1 162 0
29APR26 670.00 P 0.00 0.00 0.00 60.08 +1.49 48 0 295 0
29APR26 680.00 P 0.00 0.00 0.00 66.62 +3.32 48 0 89 0
29APR26 690.00 P 0.00 0.00 0.00 73.75 +3.74 48 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 80.90 +3.75 48 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 88.63 +4.26 48 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 96.41 +4.26 48 0 0 0
29APR26 730.00 P 108.27 115.52 108.27 107.68 +7.75 53 40 369 +40
29APR26 740.00 P 116.78 124.28 116.78 116.26 +4.89 53 40 235 +40
29APR26 750.00 P 125.46 127.47 125.46 124.97 +5.01 54 30 679 +30
29APR26 760.00 P 134.30 136.35 134.30 134.01 +5.31 55 30 90 +30
28MAY26 360.00 P 0.00 0.00 0.00 0.04 0.00 44 0 45 0
28MAY26 370.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
28MAY26 380.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 32 0
28MAY26 390.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 165 0
28MAY26 400.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 19 0
28MAY26 410.00 P 0.00 0.00 0.00 0.36 -0.01 44 0 25 0
28MAY26 420.00 P 0.00 0.00 0.00 0.53 -0.01 44 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 0.74 -0.01 44 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.05 0.00 44 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 1.40 +0.01 44 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 1.91 0.00 44 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 2.51 +0.04 44 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 3.28 +0.04 44 0 133 0
28MAY26 490.00 P 0.00 0.00 0.00 4.20 +0.09 44 0 143 0
28MAY26 500.00 P 6.75 6.75 6.75 5.45 +0.25 44 3 171 0
28MAY26 510.00 P 0.00 0.00 0.00 6.64 +0.19 44 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 8.15 +0.18 44 0 46 0
28MAY26 530.00 P 0.00 0.00 0.00 9.98 +0.34 44 0 20 0
28MAY26 540.00 P 0.00 0.00 0.00 12.37 +0.69 44 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 14.80 +0.56 44 0 109 0
28MAY26 560.00 P 0.00 0.00 0.00 17.52 +0.55 44 0 119 0
28MAY26 570.00 P 0.00 0.00 0.00 20.52 +0.81 44 0 549 0
28MAY26 580.00 P 24.60 26.00 24.60 23.95 +0.84 44 34 121 +34
28MAY26 590.00 P 28.41 28.41 28.08 27.51 +0.95 45 40 559 +10
28MAY26 600.00 P 32.56 35.12 32.05 31.72 +1.21 45 149 403 +135
28MAY26 610.00 P 37.08 38.53 36.57 35.94 +1.20 45 544 632 +363
28MAY26 620.00 P 41.99 42.01 41.40 40.82 +1.65 45 105 136 +75
28MAY26 630.00 P 0.00 0.00 0.00 45.85 +1.65 45 0 65 0
28MAY26 640.00 P 0.00 0.00 0.00 51.22 +1.97 45 0 15 0
28MAY26 650.00 P 0.00 0.00 0.00 57.06 +2.15 45 0 26 0
28MAY26 660.00 P 63.90 67.00 63.90 62.93 +2.16 45 4 37 0
28MAY26 670.00 P 0.00 0.00 0.00 69.48 +2.72 46 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 73.91 +2.64 44 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 80.57 +2.83 44 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 87.74 +3.21 44 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 94.92 +3.22 44 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 102.46 +3.56 44 0 0 0
28MAY26 730.00 P 120.85 120.85 120.85 113.58 +7.09 47 10 10 +10
28MAY26 740.00 P 129.26 129.26 129.26 121.65 +7.34 48 10 10 +10
28MAY26 750.00 P 0.00 0.00 0.00 130.12 +7.97 48 0 0 0
28MAY26 760.00 P 149.78 149.78 149.78 138.74 +8.37 49 10 10 +10
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 158 0
29JUN26 310.00 P 0.00 0.00 0.00 0.02 0.00 43 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.03 0.00 43 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.05 0.00 43 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.08 0.00 43 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 0.41 +0.01 43 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.59 +0.03 43 0 462 0
29JUN26 400.00 P 2.65 2.74 2.65 0.80 +0.02 43 20 358 +20
29JUN26 410.00 P 0.00 0.00 0.00 1.11 +0.05 43 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 1.45 +0.05 43 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 1.94 +0.08 43 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 2.46 +0.08 43 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 3.20 +0.14 43 0 1,459 0
29JUN26 460.00 P 5.50 6.00 5.50 3.98 +0.14 43 2 1,780 0
29JUN26 470.00 P 0.00 0.00 0.00 5.02 +0.23 43 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 6.14 +0.06 43 0 4,170 0
29JUN26 490.00 P 0.00 0.00 0.00 7.52 +0.36 43 0 632 0
29JUN26 500.00 P 8.70 8.70 8.70 9.06 +0.36 43 5 266 +5
29JUN26 510.00 P 0.00 0.00 0.00 10.80 +0.55 43 0 1,710 0
29JUN26 520.00 P 0.00 0.00 0.00 12.86 +0.55 43 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 14.94 +0.56 43 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 17.61 +0.79 43 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 20.90 +0.82 43 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 24.05 +1.14 43 0 64 0
29JUN26 570.00 P 30.00 30.00 30.00 27.53 +1.15 43 9 1,149 +9
29JUN26 580.00 P 0.00 0.00 0.00 31.01 +1.14 43 0 44 0
29JUN26 590.00 P 0.00 0.00 0.00 35.23 +1.54 44 0 74 0
29JUN26 600.00 P 40.02 43.80 39.43 39.48 +1.54 44 111 127 +21
29JUN26 610.00 P 46.85 46.85 46.85 43.95 +1.74 44 75 159 -31
29JUN26 620.00 P 0.00 0.00 0.00 49.02 +2.01 44 0 166 0
29JUN26 630.00 P 57.31 57.50 57.31 54.09 +2.00 44 146 236 +146
29JUN26 640.00 P 62.99 63.35 62.99 59.51 +2.33 44 146 1,220 +146
29JUN26 650.00 P 0.00 0.00 0.00 65.40 +2.52 44 0 508 0
29JUN26 660.00 P 0.00 0.00 0.00 71.30 +2.53 44 0 15 0
29JUN26 670.00 P 0.00 0.00 0.00 77.55 +2.86 44 0 30 0
29JUN26 680.00 P 0.00 0.00 0.00 84.23 +3.07 45 0 15 0
29JUN26 690.00 P 0.00 0.00 0.00 88.28 +2.99 43 0 15 0
29JUN26 700.00 P 0.00 0.00 0.00 95.02 +3.22 43 0 30 0
29JUN26 710.00 P 0.00 0.00 0.00 102.22 +3.53 43 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 109.44 +3.54 43 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 116.73 +3.60 43 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 124.57 +4.07 43 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 132.42 +4.08 43 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 140.30 +4.10 43 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 148.53 +4.44 43 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 156.93 +4.59 43 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 165.35 +4.61 43 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 173.85 -0.39 43 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 182.70 +5.05 43 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 191.56 +5.07 43 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 200.46 +5.10 43 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 209.48 +5.23 43 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 218.70 +5.46 43 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 227.93 +5.48 43 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 237.20 +5.52 43 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 246.57 +5.63 43 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 256.07 +5.81 43 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 265.58 +5.83 43 0 0 0
29SEP26 320.00 P 2.40 2.40 2.40 0.45 +0.03 41 10 258 +10
29SEP26 330.00 P 0.00 0.00 0.00 0.59 +0.03 41 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 0.81 +0.03 41 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.06 +0.06 41 0 69 0
29SEP26 360.00 P 0.00 0.00 0.00 1.41 +0.07 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 1.77 +0.07 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.31 +0.12 41 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 2.85 +0.11 41 0 44 0
29SEP26 400.00 P 5.85 6.06 5.85 3.68 +0.30 41 8 254 +8
29SEP26 410.00 P 0.00 0.00 0.00 4.51 +0.32 41 0 619 0
29SEP26 420.00 P 0.00 0.00 0.00 5.27 +0.27 41 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 6.41 +0.29 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 7.56 +0.29 41 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 9.00 +0.45 41 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 10.58 +0.45 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 12.17 +0.45 41 0 202 0
29SEP26 480.00 P 17.80 17.80 17.80 14.24 +0.66 41 1 552 -1
29SEP26 490.00 P 0.00 0.00 0.00 16.36 +0.66 41 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 18.49 +0.67 41 0 122 0
29SEP26 510.00 P 0.00 0.00 0.00 21.22 +0.93 41 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 23.96 +0.93 41 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 27.51 +0.96 41 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 30.98 +1.29 41 0 143 0
29SEP26 550.00 P 0.00 0.00 0.00 34.53 +1.30 41 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 38.09 +1.31 41 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 42.12 +1.70 41 0 4 0
29SEP26 580.00 P 0.00 0.00 0.00 46.44 +1.70 42 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 50.78 +1.70 42 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 55.24 +1.81 42 0 49 0
29SEP26 610.00 P 0.00 0.00 0.00 60.38 +2.17 42 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 65.53 +2.18 42 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 70.70 +2.19 42 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 76.21 +2.51 42 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 82.17 +2.69 42 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 88.14 +2.70 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 94.14 +2.71 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 100.52 +3.07 42 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 107.27 +3.25 42 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 114.03 +3.25 43 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 117.31 +3.18 41 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 124.13 +3.39 41 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 131.39 +3.69 41 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 138.67 +3.70 41 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 145.98 +3.72 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 153.33 +3.76 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 4.92 +0.35 40 0 320 0
30DEC26 390.00 P 0.00 0.00 0.00 5.83 +0.27 40 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 7.03 +0.52 40 0 1,176 0
30DEC26 410.00 P 0.00 0.00 0.00 8.23 +0.32 40 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 9.60 +0.47 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 11.25 +0.48 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 12.54 +0.11 39 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 14.74 +0.64 40 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 16.95 +0.70 40 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 19.16 +0.70 40 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 21.41 +0.72 40 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 24.26 +0.97 40 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 27.12 +0.98 40 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 29.12 +0.11 39 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 33.25 +1.32 40 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 36.83 +1.32 40 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 40.42 +1.33 40 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 44.03 +1.34 40 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 48.23 +1.73 40 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 52.60 +1.74 40 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 56.98 +1.74 40 0 90 0
30DEC26 590.00 P 0.00 0.00 0.00 61.39 +1.76 40 0 103 0
30DEC26 600.00 P 0.00 0.00 0.00 66.38 +2.20 40 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 71.56 +2.20 40 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 76.76 +2.21 40 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 81.99 +2.23 40 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 87.56 +2.55 40 0 130 0
30DEC26 650.00 P 97.00 97.00 94.50 93.56 +2.72 41 85 356 +85
30DEC26 660.00 P 100.00 101.00 100.00 99.58 +2.73 41 30 50 +30
30DEC26 670.00 P 0.00 0.00 0.00 105.62 +2.75 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 111.70 +2.78 41 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 118.33 +3.27 41 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 125.13 +3.28 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 128.10 -0.55 39 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 138.79 +3.31 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 141.43 -0.90 39 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 148.62 +3.72 39 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 155.93 +3.74 39 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 163.26 +3.75 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 8.47 +0.30 38 0 132 0
30MAR27 400.00 P 0.00 0.00 0.00 9.79 +0.43 38 0 121 0
30MAR27 410.00 P 0.00 0.00 0.00 11.42 +0.46 38 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 13.05 +0.46 38 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 14.72 +0.49 38 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 16.88 +0.66 38 0 0 0
30MAR27 450.00 P 22.36 22.36 22.36 19.05 +0.67 38 11 11 +11
30MAR27 460.00 P 0.00 0.00 0.00 21.22 +0.66 38 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 23.75 +0.93 38 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 26.54 +0.93 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 29.34 +0.93 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 32.17 +0.95 38 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 35.50 +1.25 38 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 39.00 +1.26 38 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 42.52 +1.27 38 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 46.05 +1.27 38 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 50.07 +1.65 38 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 54.34 +1.66 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 60.37 +1.71 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 64.80 +1.72 39 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 69.43 +1.91 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 74.64 +2.18 39 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 79.85 +2.18 39 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 85.09 +2.19 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 90.36 +2.21 39 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 95.97 +2.53 39 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 102.00 +2.70 39 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 108.04 +2.71 39 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 114.10 +2.72 39 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 120.20 +2.74 39 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 122.82 +2.85 38 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 129.43 +3.15 38 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 136.06 +3.16 38 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 142.71 +3.17 38 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 149.40 +3.20 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 156.12 +3.23 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 163.24 +3.61 38 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 170.57 +3.71 38 0 0 0
TOTAL PUT 4,325 113,298 +2,248
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$ 5.00
30MAR26 3.60 C 0.00 0.00 0.00 1.41 -0.01 97 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 -0.01 90 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 -0.01 83 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.01 -0.01 69 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 -0.01 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 -0.01 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 -0.02 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.41 -0.02 30 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 -0.01 24 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 0.00 23 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 -0.01 22 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 0.00 22 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 2,096 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.92 -0.01 34 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.44 0.00 23 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 -0.01 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 -0.01 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 -0.01 20 0 310 0
29APR26 5.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 565 0
29APR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 676 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 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 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 0.00 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 -0.01 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 0.00 20 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.23 -0.02 18 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 0.00 20 0 1,298 0
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 22 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 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 -0.01 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.02 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 -0.01 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 0.00 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 20 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 21 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 37 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 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.01 26 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.01 25 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.01 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 0.00 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 96 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 0.00 20 0 425 0
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 21 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 21 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 23 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 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 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 0.96 -0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 -0.01 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 0.00 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 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 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 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 0.97 -0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.89 -0.01 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 21 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 0.00 23 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 0 22,133 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 943 0
30MAR26 4.90 P 0.03 0.03 0.03 0.03 0.00 20 1 1,207 0
30MAR26 5.00 P 0.07 0.07 0.06 0.06 0.00 17 65 1,444 +47
30MAR26 5.25 P 0.00 0.00 0.00 0.26 0.00 23 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 0.00 0 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 0.00 0 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 +0.03 95 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 +0.01 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 32 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 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 19 0 220 0
29APR26 4.90 P 0.09 0.09 0.08 0.08 0.00 19 70 482 +30
29APR26 5.00 P 0.00 0.00 0.00 0.12 0.00 18 0 1,576 0
29APR26 5.25 P 0.00 0.00 0.00 0.28 +0.01 18 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.51 +0.01 22 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 +0.03 52 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 20 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 0.00 19 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 +0.01 20 0 344 0
28MAY26 5.00 P 0.15 0.16 0.15 0.16 +0.01 19 20 851 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.32 +0.01 20 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.52 +0.01 20 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 +0.03 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.50 +0.01 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 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 28 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.01 18 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 +0.01 16 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.01 13 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.01 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 +0.02 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 0.06 +0.01 21 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 0.16 +0.01 20 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 0.22 0.22 0.22 0.24 +0.01 19 20 282 +20
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 +0.03 21 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 +0.02 21 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.01 14 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.01 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 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 0.00 22 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 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 0.00 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 0.00 0.00 0.00 0.44 +0.01 22 0 132 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 0.00 22 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.00 +0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 +0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 +0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.01 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.01 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.01 21 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 0.00 22 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.45 +0.01 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 +0.01 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 +0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 +0.02 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 0.00 20 0 0 0
TOTAL PUT 176 18,040 +107
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$ 14.46
30MAR26 5.00 C 0.00 0.00 0.00 9.46 +0.34 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.21 +0.34 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.96 +0.34 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.71 +0.34 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.46 +0.29 0 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 8.21 +0.33 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.97 +0.34 179 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.72 +0.34 171 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.47 +0.34 162 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.22 +0.34 154 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.97 +0.34 146 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.72 +0.34 139 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.47 +0.33 132 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 6.22 +0.34 125 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.96 +0.32 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.72 +0.34 111 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.47 +0.33 105 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 5.22 +0.35 98 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.97 +0.32 92 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.72 +0.34 86 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.47 +0.32 80 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.97 +0.32 69 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.47 +0.34 58 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.97 +0.26 48 0 232 0
30MAR26 12.00 C 0.00 0.00 0.00 2.48 +0.33 54 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 2.00 +0.32 53 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.54 +0.29 51 0 321 0
30MAR26 13.50 C 0.00 0.00 0.00 1.11 +0.26 49 0 566 0
30MAR26 14.00 C 0.00 0.00 0.00 0.78 +0.20 51 0 335 0
30MAR26 14.50 C 0.50 0.52 0.44 0.50 +0.13 51 48 169 -27
30MAR26 15.00 C 0.33 0.35 0.31 0.32 +0.11 53 106 251 +76
30MAR26 15.50 C 0.20 0.22 0.20 0.18 +0.07 52 62 274 +27
30MAR26 16.00 C 0.17 0.17 0.13 0.10 +0.04 53 287 403 +142
30MAR26 16.50 C 0.09 0.09 0.08 0.05 +0.02 53 204 306 +161
30MAR26 17.00 C 0.07 0.07 0.07 0.03 +0.01 55 2 145 -2
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 59 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29APR26 7.75 C 0.00 0.00 0.00 6.73 +0.34 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.48 +0.34 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.23 +0.34 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.98 +0.33 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.74 +0.34 60 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.48 +0.20 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 5.24 +0.34 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.99 +0.34 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.74 +0.34 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.51 +0.29 56 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 4.08 +0.32 66 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.52 +0.31 46 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.99 +0.26 0 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.50 +0.26 25 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 2.09 +0.27 37 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.76 +0.29 43 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.36 +0.26 40 0 45 0
29APR26 14.00 C 1.05 1.06 1.00 1.08 +0.22 42 26 106 +19
29APR26 14.50 C 0.00 0.00 0.00 0.84 +0.19 43 0 41 0
29APR26 15.00 C 0.63 0.63 0.63 0.64 +0.17 44 65 157 +48
29APR26 15.50 C 0.50 0.50 0.50 0.47 +0.14 44 68 84 +31
29APR26 16.00 C 0.37 0.37 0.37 0.34 +0.12 44 1 16 +1
29APR26 16.50 C 0.29 0.29 0.29 0.24 +0.09 44 68 83 +43
29APR26 17.00 C 0.23 0.23 0.21 0.16 +0.06 43 155 170 +140
29APR26 17.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 31 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 19.50 C 0.07 0.07 0.07 0.02 +0.01 43 1 13 +1
28MAY26 8.25 C 0.00 0.00 0.00 6.25 +0.34 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.75 +0.33 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.51 +0.23 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.26 +0.34 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.01 +0.34 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.77 +0.34 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.52 +0.30 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.08 +0.32 48 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.52 +0.27 27 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 3.02 +0.21 22 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.60 +0.20 32 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 +0.28 39 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.90 +0.26 39 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.53 +0.22 38 0 135 0
28MAY26 14.00 C 1.24 1.24 1.24 1.26 +0.20 39 15 99 0
28MAY26 14.50 C 0.00 0.00 0.00 1.01 +0.18 39 0 89 0
28MAY26 15.00 C 0.00 0.00 0.00 0.82 +0.16 40 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.64 +0.14 40 0 0 0
28MAY26 16.00 C 0.51 0.51 0.51 0.49 +0.11 40 15 15 +5
28MAY26 16.50 C 0.00 0.00 0.00 0.38 +0.10 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 +0.07 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.21 +0.06 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.25 +0.33 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.01 +0.34 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.76 +0.34 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.51 +0.34 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.26 +0.34 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.01 +0.34 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.77 +0.34 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.52 +0.34 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.27 +0.34 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.02 +0.34 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.78 +0.34 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.53 +0.25 37 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.29 +0.33 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.04 +0.33 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.80 +0.33 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.52 +0.24 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 4.08 +0.28 36 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.55 +0.23 25 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.10 +0.24 29 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.70 +0.28 33 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 +0.22 34 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 2.05 +0.28 38 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.68 +0.25 36 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 +0.22 36 0 90 0
29JUN26 14.50 C 0.00 0.00 0.00 1.16 +0.19 37 0 57 0
29JUN26 15.00 C 0.00 0.00 0.00 0.97 +0.15 37 0 201 0
29JUN26 15.50 C 0.00 0.00 0.00 0.81 +0.16 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.66 +0.15 39 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 +0.12 38 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 +0.10 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 +0.09 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 +0.07 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 +0.06 38 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 +0.05 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.51 +0.34 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.26 +0.34 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.02 +0.34 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.77 +0.34 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.52 +0.34 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.28 +0.34 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.03 +0.34 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.79 +0.34 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.53 +0.25 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.30 +0.33 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.06 +0.33 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.80 +0.26 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.57 +0.26 33 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 4.11 +0.24 33 0 32 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 +0.22 33 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 +0.23 33 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.94 +0.28 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.59 +0.27 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 +0.18 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 +0.27 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 +0.24 36 0 48 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 +0.21 36 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.17 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 +0.16 37 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 +0.15 37 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 +0.13 37 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 +0.12 37 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.10 37 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.09 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.08 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.07 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.77 +0.34 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.53 +0.34 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.29 +0.34 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.04 +0.33 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.81 +0.34 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.57 +0.28 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.34 +0.33 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.11 +0.33 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.89 +0.32 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.58 +0.20 29 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.17 +0.21 31 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.77 +0.20 32 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 +0.22 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 +0.17 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.74 +0.18 33 0 27 0
30DEC26 13.00 C 2.43 2.43 2.42 2.46 +0.19 34 13 28 -10
30DEC26 13.50 C 0.00 0.00 0.00 2.26 +0.24 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.01 +0.27 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.75 +0.21 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 +0.19 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 +0.17 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 +0.14 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 +0.14 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 +0.14 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.13 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.12 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 +0.11 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 +0.09 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.08 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.85 +0.33 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.62 +0.33 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.40 +0.32 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.19 +0.32 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.98 +0.32 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.78 +0.32 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.39 +0.31 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.02 +0.30 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.67 +0.28 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.35 +0.28 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.95 +0.17 32 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 +0.18 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 +0.24 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 +0.24 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 +0.21 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 +0.20 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.64 +0.19 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 +0.18 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 +0.16 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 +0.17 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 +0.14 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 +0.14 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 +0.13 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 +0.11 34 0 0 0
TOTAL CALL 1,136 17,525 +655
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 187 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 179 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 163 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 148 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 134 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 977 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 247 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.05 51 0 436 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 -0.08 51 0 89 0
30MAR26 14.00 P 0.33 0.33 0.33 0.31 -0.14 51 33 56 0
30MAR26 14.50 P 0.55 0.55 0.55 0.55 -0.19 53 15 66 0
30MAR26 15.00 P 0.00 0.00 0.00 0.86 -0.25 54 0 33 0
30MAR26 15.50 P 0.00 0.00 0.00 1.21 -0.27 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.62 -0.31 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.08 -0.32 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.63 -0.28 73 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.11 -0.30 78 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.61 -0.28 86 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.09 -0.29 89 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.56 -0.32 83 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.07 -0.31 95 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 46 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 0.00 44 0 95 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 283 0
29APR26 12.50 P 0.13 0.14 0.13 0.15 -0.03 42 41 274 -28
29APR26 13.00 P 0.23 0.23 0.23 0.25 -0.05 42 14 442 -14
29APR26 13.50 P 0.35 0.35 0.35 0.40 -0.07 42 3 89 0
29APR26 14.00 P 0.56 0.58 0.56 0.58 -0.12 42 2 96 +1
29APR26 14.50 P 0.00 0.00 0.00 0.84 -0.16 43 0 47 0
29APR26 15.00 P 1.15 1.15 1.15 1.15 -0.18 44 5 5 +5
29APR26 15.50 P 0.00 0.00 0.00 1.51 -0.15 46 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.83 -0.29 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.23 -0.28 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.74 -0.29 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.21 -0.23 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.68 -0.24 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.11 -0.29 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.65 -0.23 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.16 -0.22 66 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 0.00 41 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 510 0
28MAY26 12.50 P 0.23 0.23 0.23 0.24 -0.06 39 15 212 +3
28MAY26 13.00 P 0.00 0.00 0.00 0.36 -0.08 38 0 505 0
28MAY26 13.50 P 0.53 0.53 0.53 0.53 -0.09 39 14 89 +14
28MAY26 14.00 P 0.00 0.00 0.00 0.74 -0.13 39 0 195 0
28MAY26 14.50 P 0.00 0.00 0.00 1.00 -0.16 40 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 1.31 -0.19 41 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.64 -0.22 41 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.01 -0.24 42 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.41 -0.21 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.83 -0.28 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.28 -0.25 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.74 -0.21 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.20 -0.23 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.71 -0.22 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.17 -0.21 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 -0.05 37 0 214 0
29JUN26 13.00 P 0.45 0.45 0.45 0.49 -0.08 37 3 717 +3
29JUN26 13.50 P 0.00 0.00 0.00 0.67 -0.11 37 0 90 0
29JUN26 14.00 P 0.00 0.00 0.00 0.91 -0.12 38 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 -0.14 39 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.46 -0.17 39 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 1.79 -0.18 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.15 -0.20 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.53 -0.22 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.93 -0.25 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.36 -0.25 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.81 -0.27 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.27 -0.27 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 -0.23 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.23 -0.25 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.02 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.05 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.07 36 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 -0.08 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.10 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 -0.11 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 -0.14 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 -0.16 37 0 21 0
29SEP26 15.00 P 1.94 1.94 1.94 1.91 -0.18 37 15 51 +15
29SEP26 15.50 P 0.00 0.00 0.00 2.24 -0.21 37 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 -0.17 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.99 -0.15 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 -0.17 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.78 -0.19 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.21 -0.13 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 -0.28 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.06 -0.15 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.50 -0.17 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.03 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.04 35 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 -0.05 35 0 2 0
30DEC26 12.00 P 0.70 0.70 0.70 0.68 -0.07 35 3 6 -3
30DEC26 12.50 P 0.90 0.90 0.90 0.85 -0.10 35 3 4 -3
30DEC26 13.00 P 0.00 0.00 0.00 1.06 -0.10 35 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 -0.11 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 -0.13 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 -0.15 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 -0.15 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.44 -0.20 36 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 -0.21 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 -0.12 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.47 -0.20 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.85 -0.22 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.25 -0.23 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 -0.25 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 -0.24 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.50 -0.27 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.66 -0.06 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.83 -0.05 34 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 -0.07 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 -0.10 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.45 -0.12 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.69 -0.15 34 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.98 -0.16 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.29 -0.16 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.60 -0.19 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.96 -0.19 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.25 -0.18 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.61 -0.19 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.98 -0.21 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.37 -0.22 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.77 -0.23 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.18 -0.24 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.60 -0.25 34 0 0 0
TOTAL PUT 166 25,792 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.17
30MAR26 0.45 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.17 -0.02 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.08 -0.01 42 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 84 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 115 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.28 -0.02 57 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.08 -0.01 43 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.04 0.00 44 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.02 -0.01 39 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 -0.01 36 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
28MAY26 1.20 C 0.07 0.07 0.07 0.08 0.00 44 60 60 +60
28MAY26 1.25 C 0.00 0.00 0.00 0.06 0.00 43 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.48 -0.02 57 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 -0.02 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 -0.01 39 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 -0.01 39 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.07 -0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.35 -0.02 43 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 -0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.10 -0.01 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.09 -0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 -0.01 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 -0.01 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.18 -0.01 42 0 1 0
30MAR27 1.25 C 0.00 0.00 0.00 0.16 -0.01 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.14 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
TOTAL CALL 60 2,096 +60
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 180 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 158 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 99 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 0.00 36 0 187 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 +0.01 40 0 128 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 +0.02 45 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.14 +0.02 60 0 165 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 +0.02 0 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 +0.02 0 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 39 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 0.00 35 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.11 +0.01 39 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.15 +0.01 41 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.19 +0.01 40 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.29 +0.02 52 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 +0.01 41 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 +0.01 40 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 +0.01 42 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 +0.01 42 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 +0.01 43 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.40 +0.02 50 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.45 +0.02 53 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 +0.02 57 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.02 60 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 +0.02 63 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 +0.02 66 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 +0.03 69 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.74 +0.02 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 +0.02 66 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
29JUN26 2.20 P 0.00 0.00 0.00 1.04 +0.02 78 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.14 +0.02 82 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 +0.01 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 +0.01 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 0.00 38 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 +0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 +0.02 42 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.86 +0.02 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.06 +0.02 50 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.16 +0.03 54 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 0.00 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 +0.01 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.30 +0.02 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.33 +0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.73 +0.03 45 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 27 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.60 +0.02 42 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$ 3.30
30MAR26 1.70 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.30 -0.03 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.10 -0.03 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.90 -0.03 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.80 -0.03 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.70 -0.03 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.60 -0.03 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.50 -0.03 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.41 -0.02 49 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.30 -0.03 0 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.21 -0.03 28 2 168 -2
30MAR26 3.20 C 0.00 0.00 0.00 0.14 -0.01 34 0 201 0
30MAR26 3.30 C 0.10 0.10 0.10 0.08 -0.01 34 10 212 +10
30MAR26 3.40 C 0.00 0.00 0.00 0.05 0.00 39 0 67 0
30MAR26 3.50 C 0.02 0.02 0.02 0.02 -0.01 35 1 56 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 56 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.31 -0.02 72 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.21 -0.01 65 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.11 -0.02 58 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.01 -0.01 52 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.81 -0.02 40 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.52 -0.02 34 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.43 0.00 34 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.27 -0.02 33 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.21 -0.01 34 2 36 +2
29APR26 3.30 C 0.00 0.00 0.00 0.15 -0.01 32 0 36 0
29APR26 3.40 C 0.00 0.00 0.00 0.11 -0.01 33 0 117 0
29APR26 3.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 121 0
29APR26 3.60 C 0.06 0.06 0.06 0.06 0.00 36 18 40 -8
29APR26 3.70 C 0.00 0.00 0.00 0.04 0.00 35 0 3 0
29APR26 3.80 C 0.03 0.03 0.03 0.03 0.00 37 22 45 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 2.20 C 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.72 -0.01 35 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.54 0.00 35 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
28MAY26 3.10 C 0.32 0.32 0.32 0.30 -0.02 33 5 5 +5
28MAY26 3.20 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 -0.01 33 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.14 -0.01 32 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.11 0.00 33 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.08 -0.01 33 0 4 0
28MAY26 3.70 C 0.00 0.00 0.00 0.06 0.00 33 0 34 0
28MAY26 3.80 C 0.00 0.00 0.00 0.04 -0.01 33 0 38 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.51 -0.01 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.46 -0.01 56 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.41 -0.01 53 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.36 -0.01 49 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.31 -0.02 46 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.21 -0.01 40 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.92 -0.01 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.82 -0.01 37 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.63 -0.01 34 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.46 -0.01 33 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.39 -0.01 34 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.31 -0.03 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 -0.02 31 0 47 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 -0.01 33 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 -0.02 32 0 35 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 3 0
29JUN26 3.60 C 0.12 0.12 0.11 0.11 0.00 34 4 15 +3
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 33 0 11 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 34 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.36 -0.01 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.31 -0.02 39 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.11 -0.02 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.92 -0.02 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 -0.01 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.02 30 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 -0.02 31 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 -0.01 31 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 -0.02 31 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 0.00 32 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.01 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 -0.01 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.01 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.01 30 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 0.00 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.31 -0.02 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.21 -0.01 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.11 -0.02 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.02 -0.01 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 -0.01 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.01 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 0.00 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.01 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.02 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 0.00 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 0.00 31 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.01 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.01 30 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 0.00 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.01 30 0 202 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 0.00 30 0 100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 0.00 30 2 2 +2
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.01 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 29 2 2 +2
TOTAL CALL 68 4,848 +14
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 189 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 174 0 10 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 0.00 146 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 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 0.04 0.04 0.04 0.04 0.00 35 1 100 +1
30MAR26 3.30 P 0.00 0.00 0.00 0.09 0.00 39 0 45 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 0.00 35 0 40 0
30MAR26 3.50 P 0.00 0.00 0.00 0.23 +0.02 43 0 39 0
30MAR26 3.60 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.52 +0.03 66 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.62 +0.03 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 51 0
29APR26 3.10 P 0.06 0.06 0.06 0.06 0.00 32 4 51 +4
29APR26 3.20 P 0.10 0.11 0.10 0.10 +0.01 34 4 47 +4
29APR26 3.30 P 0.00 0.00 0.00 0.15 +0.01 35 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 +0.01 36 0 8 0
29APR26 3.60 P 0.00 0.00 0.00 0.35 +0.01 35 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.82 +0.01 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.91 0.00 47 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.01 +0.02 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.10 0.00 0 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 0.00 0.00 0.00 0.01 0.00 31 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 +0.01 33 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 0.00 30 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.08 0.00 31 0 81 0
28MAY26 3.10 P 0.00 0.00 0.00 0.12 0.00 31 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.16 0.00 30 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.21 0.00 30 0 4 0
28MAY26 3.40 P 0.00 0.00 0.00 0.28 +0.01 31 0 12 0
28MAY26 3.50 P 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.69 +0.03 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.78 0.00 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.16 +0.01 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 37 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 0.00 35 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 34 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 33 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.08 0.00 31 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 0.00 31 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 0.00 31 0 34 0
29JUN26 3.20 P 0.00 0.00 0.00 0.20 0.00 31 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.31 0.00 30 0 21 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 +0.02 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 +0.01 35 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.99 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.09 +0.01 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.18 0.00 34 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 30 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 0.00 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 0.13 +0.01 30 0 15 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 0.00 29 0 18 0
29SEP26 3.10 P 0.19 0.19 0.19 0.21 +0.01 30 2 16 +2
29SEP26 3.20 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 0.00 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.37 +0.01 30 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.43 0.00 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.01 +0.01 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 +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 0.00 29 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 29 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 0.00 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.01 29 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 0.00 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 0.00 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 +0.01 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 +0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 +0.01 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.01 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 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 28 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 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 0.00 29 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 0.00 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 0.00 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.01 29 0 200 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 -0.01 28 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 0.00 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.96 +0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.01 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.13 +0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.22 +0.01 29 0 0 0
TOTAL PUT 11 4,827 +11
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$ 34.78
30MAR26 8.75 C 0.00 0.00 0.00 26.07 -2.51 341 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.82 -2.51 334 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.57 -2.51 327 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.38 -2.42 371 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.07 -2.51 314 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.82 -2.51 308 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.37 -2.46 337 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.82 -2.51 284 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.38 -2.45 318 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.88 -2.41 307 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.39 -2.43 301 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.89 -2.43 290 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.32 -2.51 234 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.82 -2.51 225 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.39 -2.46 259 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.90 -2.43 254 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.38 -2.45 237 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.85 -2.48 214 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.32 -2.51 186 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.82 -2.51 178 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.41 -2.42 214 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.79 -2.54 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.38 -2.45 189 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.82 -2.51 152 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.32 -2.51 145 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.91 -2.40 177 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 13.89 -2.45 157 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.88 -2.46 142 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.87 -2.47 126 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.89 -2.44 120 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 9.93 -2.42 117 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.88 -2.47 95 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 7.95 -2.41 97 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.88 -2.52 74 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.84 -2.54 56 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 4.89 -2.51 56 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 4.02 -2.29 58 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 3.17 -2.18 57 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 2.42 -2.01 56 0 39 0
30MAR26 34.00 C 1.62 1.62 1.62 1.78 -1.84 56 15 33 0
30MAR26 35.00 C 1.60 1.76 1.21 1.22 -1.59 54 50 83 +13
30MAR26 36.00 C 1.51 1.51 0.78 0.86 -1.25 56 81 449 -5
30MAR26 37.00 C 1.09 1.09 0.54 0.56 -0.97 55 11 233 0
30MAR26 38.00 C 0.58 0.66 0.38 0.36 -0.69 56 37 133 +26
30MAR26 39.00 C 0.40 0.40 0.21 0.22 -0.51 56 53 197 +7
30MAR26 40.00 C 0.34 0.34 0.15 0.13 -0.34 56 57 589 +1
30MAR26 41.00 C 0.12 0.12 0.12 0.07 -0.22 56 2 68 -2
30MAR26 42.00 C 0.10 0.10 0.08 0.04 -0.13 56 2 135 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.08 56 0 204 0
30MAR26 44.00 C 0.05 0.05 0.04 0.01 -0.05 55 2 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 352 0
30MAR26 46.00 C 0.02 0.03 0.02 0.01 -0.01 65 8 103 +7
30MAR26 47.00 C 0.02 0.02 0.02 0.01 0.00 69 20 15 -20
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 49.00 C 0.01 0.01 0.01 0.01 0.00 77 1 49 0
29APR26 24.00 C 0.00 0.00 0.00 10.96 -2.40 65 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.04 -2.32 66 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.15 -2.29 66 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.17 -2.19 60 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.25 -2.26 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.28 -2.21 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.45 -2.20 51 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 4.67 -2.02 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.96 -1.90 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.32 -1.73 50 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 2.70 -1.61 48 0 12 0
29APR26 35.00 C 2.80 2.80 2.39 2.24 -1.40 49 35 94 +9
29APR26 36.00 C 2.51 2.51 1.97 1.82 -1.22 49 87 178 +59
29APR26 37.00 C 2.07 2.18 1.46 1.46 -1.06 49 146 170 +39
29APR26 38.00 C 1.59 1.61 1.11 1.19 -0.90 50 156 194 +65
29APR26 39.00 C 1.35 1.35 1.02 0.95 -0.75 50 58 239 +12
29APR26 40.00 C 0.93 0.97 0.74 0.74 -0.62 50 9 83 +7
29APR26 41.00 C 0.69 0.69 0.61 0.57 -0.51 50 2 158 -2
29APR26 42.00 C 0.63 0.63 0.63 0.44 -0.40 50 1 697 -1
29APR26 43.00 C 0.55 0.55 0.48 0.33 -0.32 50 22 38 +8
29APR26 44.00 C 0.00 0.00 0.00 0.25 -0.25 50 0 63 0
29APR26 45.00 C 0.33 0.33 0.33 0.19 -0.19 50 23 96 -15
29APR26 46.00 C 0.27 0.27 0.23 0.14 -0.15 50 17 113 +2
29APR26 47.00 C 0.21 0.21 0.21 0.10 -0.11 49 25 85 +1
29APR26 48.00 C 0.19 0.19 0.17 0.08 -0.08 50 33 74 +19
29APR26 49.00 C 0.15 0.15 0.14 0.06 -0.06 50 2 15 0
28MAY26 25.00 C 0.00 0.00 0.00 10.22 -2.14 64 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.24 -2.30 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.32 -2.33 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.46 -2.25 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.63 -2.17 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.86 -2.06 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.98 -1.88 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.44 -1.61 51 0 0 0
28MAY26 33.00 C 4.00 4.00 4.00 3.81 -1.41 51 15 15 +15
28MAY26 34.00 C 3.32 3.32 3.32 3.27 -1.42 50 4 15 0
28MAY26 35.00 C 3.65 3.65 3.27 2.77 -1.42 50 81 103 +81
28MAY26 36.00 C 2.86 2.86 2.86 2.33 -1.28 50 6 65 +6
28MAY26 37.00 C 2.20 2.27 2.11 1.95 -1.12 50 32 123 +30
28MAY26 38.00 C 2.39 2.39 2.39 1.63 -0.98 50 15 89 -15
28MAY26 39.00 C 2.05 2.05 1.43 1.34 -0.86 49 17 70 +3
28MAY26 40.00 C 1.49 1.49 1.19 1.11 -0.73 49 8 64 -4
28MAY26 41.00 C 1.38 1.38 1.25 0.90 -0.64 49 49 118 +48
28MAY26 42.00 C 1.31 1.31 0.94 0.73 -0.54 49 88 89 +16
28MAY26 43.00 C 0.92 0.92 0.92 0.59 -0.45 49 15 41 +11
28MAY26 44.00 C 0.85 0.85 0.82 0.48 -0.38 49 14 16 +13
28MAY26 45.00 C 0.60 0.60 0.60 0.38 -0.32 49 1 38 +1
28MAY26 46.00 C 0.49 0.49 0.49 0.31 -0.25 49 5 21 -5
28MAY26 47.00 C 0.55 0.55 0.53 0.24 -0.22 49 21 19 -21
28MAY26 48.00 C 0.42 0.43 0.37 0.20 -0.16 49 38 38 +38
28MAY26 49.00 C 0.40 0.40 0.31 0.15 -0.14 49 16 17 +14
29JUN26 9.75 C 0.00 0.00 0.00 25.13 -2.53 148 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.93 -2.47 158 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.39 -2.44 140 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.06 -2.27 164 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.58 -2.33 160 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.08 -2.23 153 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.56 -2.26 145 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.10 -2.22 144 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.61 -2.22 139 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.89 -2.44 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.42 -2.43 105 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.90 -2.43 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.43 -2.40 99 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.93 -2.40 95 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.41 -2.42 87 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.92 -2.55 85 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.65 -2.19 105 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.89 -2.45 72 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.59 -2.24 93 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.17 -2.33 95 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.62 -2.31 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.18 -2.33 89 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.17 -2.17 81 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.96 -2.38 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.27 -2.19 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.30 -2.06 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.28 -2.32 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.35 -2.29 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.49 -2.16 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.59 -2.20 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.83 -2.07 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.07 -1.95 53 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 5.22 -2.04 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.68 -1.51 51 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 4.10 -1.56 51 0 3 0
29JUN26 34.00 C 3.75 3.75 3.75 3.62 -1.25 51 6 16 0
29JUN26 35.00 C 3.65 3.65 3.22 3.08 -1.40 50 31 77 +15
29JUN26 36.00 C 3.40 3.40 2.79 2.71 -1.23 50 30 54 -15
29JUN26 37.00 C 2.59 2.59 2.59 2.36 -1.10 50 15 412 +15
29JUN26 38.00 C 2.26 2.26 2.26 2.04 -1.01 50 15 68 0
29JUN26 39.00 C 2.08 2.09 2.07 1.75 -0.92 50 45 76 +5
29JUN26 40.00 C 1.94 1.94 1.94 1.51 -0.81 50 15 45 +6
29JUN26 41.00 C 1.28 1.28 1.28 1.28 -0.72 50 15 882 -15
29JUN26 42.00 C 0.00 0.00 0.00 1.10 -0.63 50 0 1,079 0
29JUN26 43.00 C 0.00 0.00 0.00 0.93 -0.56 50 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.80 -0.48 50 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.68 -0.42 50 0 61 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 -0.35 50 0 46 0
29JUN26 47.00 C 0.00 0.00 0.00 0.49 -0.32 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 -0.27 50 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 -0.24 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.30 -0.20 50 0 1,400 0
29JUN26 52.50 C 0.30 0.30 0.30 0.19 -0.14 49 1 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.09 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.06 50 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 17.65 -2.19 85 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.94 -2.40 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.59 -2.24 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.17 -2.33 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.62 -2.31 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.18 -2.33 71 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.17 -2.29 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.18 -2.33 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.27 -2.26 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.30 -2.10 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.39 -2.21 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.58 -2.06 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.73 -2.03 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.07 -1.92 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.40 -1.75 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.74 -1.76 50 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.13 -1.58 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.51 -1.61 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 5.07 -1.43 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.58 -1.39 49 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 4.18 -1.28 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 3.80 -1.24 49 0 16 0
29SEP26 37.00 C 4.22 4.22 4.22 3.47 -1.15 49 1 421 +1
29SEP26 38.00 C 3.57 3.57 3.57 3.18 -1.06 49 1 206 0
29SEP26 39.00 C 0.00 0.00 0.00 2.90 -0.99 49 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 2.63 -0.92 49 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 2.36 -0.89 49 0 4 0
29SEP26 42.00 C 0.00 0.00 0.00 2.16 -0.82 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.96 -0.75 49 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 1.75 -0.70 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.60 -0.65 49 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.45 -0.59 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 -0.54 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.18 -0.50 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.07 -0.46 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.96 -0.42 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.75 -0.34 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.28 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 -0.21 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.18 48 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 13.22 -2.29 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.33 -2.20 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.44 -2.12 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.64 -2.05 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 9.87 -2.04 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.13 -1.98 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.54 -1.76 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.92 -1.73 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.33 -1.65 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.80 -1.44 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.31 -1.36 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.84 -1.39 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.41 -1.34 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.03 -1.28 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 4.68 -1.24 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.35 -1.17 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.05 -1.11 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.79 -1.03 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.54 -0.97 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.30 -0.92 48 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 3.06 -0.89 48 0 0 0
30DEC26 43.00 C 3.12 3.12 3.12 2.86 -0.84 48 1 21 +1
30DEC26 44.00 C 0.00 0.00 0.00 2.67 -0.80 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.40 -0.83 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.28 -0.72 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 -0.68 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.90 -0.63 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.76 -0.58 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.42 -1.83 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.76 -1.69 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.15 -1.64 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.58 -1.57 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.07 -1.49 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.53 -1.46 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.11 -1.36 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.67 -1.38 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.24 -1.35 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.86 -1.22 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.52 -1.27 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.19 -1.22 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.91 -1.14 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.59 -1.09 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.33 -1.06 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.12 -0.95 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.87 -0.95 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 -0.87 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.44 -0.87 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.24 -0.86 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.05 -0.75 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.86 -0.77 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 -0.75 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.50 -0.73 48 0 0 0
TOTAL CALL 1,556 15,163 +474
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 292 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 0.00 281 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 0.00 250 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 241 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 232 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 224 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 200 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 26.00 P 0.02 0.03 0.02 0.01 0.00 70 2 35 +2
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 87 0
30MAR26 30.00 P 0.09 0.11 0.09 0.09 +0.08 56 2 65 0
30MAR26 31.00 P 0.12 0.22 0.12 0.19 +0.16 56 3 628 0
30MAR26 32.00 P 0.14 0.37 0.14 0.36 +0.29 56 25 79 -1
30MAR26 33.00 P 0.44 0.62 0.44 0.62 +0.48 56 7 56 -1
30MAR26 34.00 P 0.47 1.00 0.47 0.99 +0.71 56 43 66 -5
30MAR26 35.00 P 1.00 1.50 1.00 1.49 +0.99 57 19 96 -16
30MAR26 36.00 P 1.21 2.20 1.21 2.09 +1.29 57 127 148 -10
30MAR26 37.00 P 1.50 2.00 1.50 2.80 +1.59 58 30 88 +11
30MAR26 38.00 P 2.50 2.74 2.50 3.60 +1.85 58 2 162 0
30MAR26 39.00 P 0.00 0.00 0.00 4.47 +2.04 60 0 145 0
30MAR26 40.00 P 4.50 4.50 4.50 5.32 +2.18 55 1 665 +1
30MAR26 41.00 P 0.00 0.00 0.00 6.27 +2.25 55 0 73 0
30MAR26 42.00 P 0.00 0.00 0.00 7.24 +2.32 55 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.23 +2.42 57 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 9.22 +2.45 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.22 +2.47 0 0 258 0
30MAR26 46.00 P 0.00 0.00 0.00 11.22 +2.48 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.22 +2.48 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.22 +2.48 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.22 +2.48 0 0 0 0
29APR26 24.00 P 0.06 0.07 0.06 0.03 +0.02 52 2 4 +2
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 1 0
29APR26 26.00 P 0.15 0.15 0.15 0.08 +0.06 49 2 22 0
29APR26 27.00 P 0.14 0.21 0.14 0.14 +0.10 49 13 13 +10
29APR26 28.00 P 0.25 0.25 0.25 0.24 +0.17 50 1 10 +1
29APR26 29.00 P 0.33 0.43 0.33 0.37 +0.25 50 3 33 +3
29APR26 30.00 P 0.34 0.58 0.34 0.56 +0.36 50 21 90 0
29APR26 31.00 P 0.64 0.67 0.64 0.80 +0.49 50 19 96 -19
29APR26 32.00 P 0.73 1.08 0.73 1.11 +0.64 50 47 110 +1
29APR26 33.00 P 0.99 1.46 0.99 1.48 +0.80 50 88 87 +52
29APR26 34.00 P 1.32 1.84 1.32 1.91 +0.97 50 114 107 +31
29APR26 35.00 P 1.83 2.29 1.73 2.40 +1.14 50 161 177 +109
29APR26 36.00 P 1.95 3.07 1.95 2.98 +1.32 50 97 137 -9
29APR26 37.00 P 2.60 3.48 2.60 3.64 +1.51 50 61 112 -1
29APR26 38.00 P 3.13 4.14 3.12 4.35 +1.64 50 36 219 0
29APR26 39.00 P 4.88 4.88 4.88 5.12 +1.80 51 1 131 0
29APR26 40.00 P 0.00 0.00 0.00 5.93 +1.92 52 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 6.78 +2.02 52 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 7.66 +2.11 53 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 8.56 +2.18 54 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 9.38 +2.15 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.31 +2.19 48 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 11.29 +2.24 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.25 +2.35 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.24 +2.40 50 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.23 +2.43 51 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.27 +0.16 49 0 8 0
28MAY26 26.00 P 0.00 0.00 0.00 0.41 +0.24 49 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.59 +0.33 49 0 10 0
28MAY26 28.00 P 0.49 0.78 0.49 0.81 +0.43 49 2 21 +1
28MAY26 29.00 P 0.78 1.02 0.78 1.08 +0.54 49 5 36 +2
28MAY26 30.00 P 0.00 0.00 0.00 1.42 +0.70 49 0 60 0
28MAY26 31.00 P 1.21 1.70 1.21 1.78 +0.83 49 38 27 -20
28MAY26 32.00 P 1.50 1.91 1.50 2.20 +0.95 49 25 72 +14
28MAY26 33.00 P 1.75 2.32 1.75 2.66 +1.07 48 95 106 +70
28MAY26 34.00 P 2.45 3.06 2.45 3.17 +1.18 47 107 80 +6
28MAY26 35.00 P 2.70 3.82 2.70 3.75 +1.30 47 53 103 +19
28MAY26 36.00 P 3.56 3.92 3.56 4.43 +1.47 47 47 57 -30
28MAY26 37.00 P 3.90 4.35 3.90 5.07 +1.56 46 43 95 +42
28MAY26 38.00 P 4.46 5.20 4.46 5.80 +1.67 45 17 55 +6
28MAY26 39.00 P 0.00 0.00 0.00 6.56 +1.78 45 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 7.35 +1.87 44 0 30 0
28MAY26 41.00 P 7.20 7.20 7.20 8.30 +2.08 46 1 102 -1
28MAY26 42.00 P 0.00 0.00 0.00 9.10 +1.88 43 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 9.91 +1.95 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.82 +2.01 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.67 +1.96 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.70 +2.07 27 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.65 +2.18 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.55 +2.24 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.46 +2.22 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.00 P 0.06 0.06 0.06 0.01 0.00 58 2 8 +2
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.07 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 +0.10 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 +0.15 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 +0.20 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 +0.27 50 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.74 +0.35 50 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.97 +0.43 50 0 2 0
29JUN26 28.00 P 0.00 0.00 0.00 1.26 +0.54 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.57 +0.65 50 0 21 0
29JUN26 30.00 P 1.39 1.79 1.35 1.94 +0.79 50 33 87 +18
29JUN26 31.00 P 1.67 2.27 1.67 2.30 +0.85 49 20 72 +5
29JUN26 32.00 P 2.04 2.68 2.04 2.75 +0.97 49 48 62 -30
29JUN26 33.00 P 2.37 3.32 2.36 3.28 +1.10 49 102 102 -3
29JUN26 34.00 P 2.83 3.53 2.83 3.84 +1.24 49 47 82 -47
29JUN26 35.00 P 3.35 3.78 3.35 4.44 +1.34 49 30 93 -11
29JUN26 36.00 P 4.27 5.15 4.27 5.09 +1.46 49 29 98 +7
29JUN26 37.00 P 5.27 5.50 5.27 5.78 +1.54 49 42 443 +42
29JUN26 38.00 P 5.16 5.19 5.16 6.51 +1.67 49 25 103 0
29JUN26 39.00 P 0.00 0.00 0.00 7.27 +1.75 50 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.02 +1.79 49 0 105 0
29JUN26 41.00 P 0.00 0.00 0.00 8.77 +1.79 48 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.61 +1.86 48 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 10.37 +1.66 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.47 +2.02 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.30 +1.90 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.15 +2.00 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.11 +2.01 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.03 +2.04 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.99 +2.18 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.94 +2.22 50 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.30 +2.19 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.77 +2.30 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.20 +2.28 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.62 +2.35 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.05 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.06 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.07 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.09 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.11 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 +0.13 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 +0.17 49 0 0 0
29SEP26 22.00 P 0.45 0.45 0.45 0.56 +0.22 49 30 33 +28
29SEP26 23.00 P 0.00 0.00 0.00 0.73 +0.27 49 0 1 0
29SEP26 24.00 P 0.80 0.80 0.80 0.95 +0.34 49 1 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 +0.41 49 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 1.46 +0.46 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.74 +0.52 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 +0.65 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.46 +0.73 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.88 +0.81 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.35 +0.93 48 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.81 +0.98 48 0 15 0
29SEP26 33.00 P 3.43 3.52 3.43 4.34 +1.09 48 16 4 -15
29SEP26 34.00 P 0.00 0.00 0.00 4.91 +1.18 48 0 5 0
29SEP26 35.00 P 5.50 5.50 5.50 5.51 +1.26 48 1 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 +1.32 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 6.85 +1.44 48 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 7.55 +1.54 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.24 +1.57 48 0 200 0
29SEP26 40.00 P 7.70 7.70 7.70 8.97 +1.62 48 11 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.72 +1.67 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.53 +1.71 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.33 +1.68 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.22 +1.80 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.98 +1.82 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.82 +1.80 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.60 +1.80 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.56 +1.87 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.48 +1.94 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.42 +1.96 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.66 +1.94 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.05 +2.12 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.42 +2.17 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.85 +2.24 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.95 +0.30 48 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 1.19 +0.36 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 +0.41 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 +0.49 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.56 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 +0.64 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.84 +0.70 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.26 +0.80 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.70 +0.85 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.18 +0.93 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 +1.00 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 5.24 +1.07 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.83 +1.16 48 0 2 0
30DEC26 35.00 P 6.53 6.53 6.53 6.45 +1.25 48 15 12 +9
30DEC26 36.00 P 0.00 0.00 0.00 7.09 +1.32 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.75 +1.38 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.45 +1.45 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.10 +1.45 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.90 +1.57 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.58 +1.55 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.31 +1.50 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.19 +1.65 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.93 +1.58 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.74 +1.65 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.53 +1.65 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.37 +1.70 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.17 +1.67 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.08 +1.71 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.54 +0.56 47 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.97 +0.67 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.38 +0.73 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 +0.78 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.23 +0.83 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.75 +0.89 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.26 +0.95 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.86 +1.05 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.45 +1.13 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.05 +1.16 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.67 +1.20 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.33 +1.26 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.05 +1.35 48 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 9.66 +1.32 47 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.49 +1.46 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.13 +1.42 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.89 +1.42 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.66 +1.45 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.42 +1.46 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.28 +1.51 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.13 +1.63 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.98 +1.69 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.71 +1.59 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.50 +1.56 48 0 0 0
TOTAL PUT 1,812 8,255 +275
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$ 79.80
20MAR26 49.00 C 0.00 0.00 0.00 30.86 -0.39 413 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 29.86 -0.40 398 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 27.36 -0.41 360 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 24.86 -0.42 324 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 22.36 -0.43 289 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 19.87 -0.43 262 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 17.37 -0.42 229 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 14.87 -0.42 197 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 12.37 -0.40 165 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 9.87 -0.39 134 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 7.37 -0.36 104 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 5.05 0.00 101 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 2.37 -0.32 40 0 60 0
20MAR26 80.00 C 0.16 0.22 0.12 0.21 -0.11 17 105 1,356 -30
20MAR26 82.50 C 0.02 0.03 0.02 0.04 -0.08 39 42 113 -40
20MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.09 59 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.09 74 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.08 94 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.07 112 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.06 130 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.05 147 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.04 163 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 179 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 194 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 209 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 29.86 -0.40 130 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 27.36 -0.41 117 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 24.86 -0.42 105 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 22.36 -0.43 93 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 19.87 -0.43 85 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 17.37 -0.42 74 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 14.87 -0.42 63 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 12.37 -0.40 52 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 9.87 -0.39 42 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 7.37 -0.36 32 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 5.05 0.00 34 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 2.61 -0.08 22 0 0 0
27MAR26 80.00 C 0.58 0.79 0.58 0.79 -0.05 18 96 228 +4
27MAR26 82.50 C 0.12 0.16 0.12 0.18 -0.03 20 108 182 +105
27MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.06 24 0 54 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.09 26 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.08 33 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.07 39 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.00 -0.25 145 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.88 -0.38 115 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 27.39 -0.38 106 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.91 -0.37 100 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 22.36 -0.43 74 0 6 0
30MAR26 60.00 C 19.60 19.60 19.60 19.87 -0.43 68 2 16 0
30MAR26 62.50 C 0.00 0.00 0.00 17.37 -0.42 59 0 0 0
30MAR26 65.00 C 14.55 14.55 14.55 14.87 -0.42 50 4 3 0
30MAR26 67.50 C 0.00 0.00 0.00 12.37 -0.40 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.87 -0.39 32 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 7.37 -0.36 24 0 125 0
30MAR26 75.00 C 0.00 0.00 0.00 5.05 0.00 28 0 451 0
30MAR26 77.50 C 2.26 2.58 2.21 2.61 -0.13 18 54 1,292 -9
30MAR26 80.00 C 0.65 0.83 0.65 0.83 -0.01 16 156 7,425 +88
30MAR26 82.50 C 0.17 0.18 0.16 0.29 +0.02 20 312 5,921 -184
30MAR26 85.00 C 0.05 0.05 0.05 0.14 +0.03 25 100 5,508 0
30MAR26 87.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 4,300 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 31.00 -0.25 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.89 -0.37 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.40 -0.37 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.91 -0.37 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.57 -0.22 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.93 -0.37 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.44 -0.35 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.97 -0.32 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.50 -0.27 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.02 -0.24 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.58 -0.16 16 0 66 0
29APR26 75.00 C 5.60 5.60 5.09 5.20 -0.08 15 62 391 +1
29APR26 77.50 C 2.92 2.92 2.92 3.24 +0.05 16 1 825 0
29APR26 80.00 C 1.38 1.58 1.38 1.56 -0.04 14 58 2,159 -16
29APR26 82.50 C 0.64 0.72 0.64 0.72 -0.03 15 30 3,168 +9
29APR26 85.00 C 0.29 0.29 0.28 0.32 -0.01 16 38 3,306 +18
29APR26 87.50 C 0.14 0.14 0.14 0.15 -0.01 17 15 2,230 -15
29APR26 90.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 946 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 1,704 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 31.02 -0.23 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.02 -0.24 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.53 -0.24 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.05 -0.23 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.57 -0.22 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.07 -0.23 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.58 -0.21 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.09 -0.20 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.65 -0.14 16 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.21 -0.12 16 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 7.84 -0.10 16 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.62 -0.08 15 0 997 0
28MAY26 77.50 C 0.00 0.00 0.00 3.70 +0.05 15 0 821 0
28MAY26 80.00 C 0.00 0.00 0.00 2.14 -0.07 14 0 1,313 0
28MAY26 82.50 C 0.96 1.14 0.96 1.16 -0.11 14 3 1,189 0
28MAY26 85.00 C 0.58 0.58 0.58 0.64 -0.08 15 10 1,040 +10
28MAY26 87.50 C 0.33 0.33 0.33 0.35 -0.06 16 9 1,028 0
28MAY26 90.00 C 0.18 0.18 0.18 0.18 -0.05 17 64 1,067 +2
28MAY26 92.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.03 19 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 31.05 -0.20 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.06 -0.20 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.57 -0.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.12 -0.16 33 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 22.63 -0.16 29 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 20.17 -0.13 29 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 17.65 -0.14 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.35 +0.06 28 0 32 0
29JUN26 67.50 C 12.60 12.60 12.60 12.68 -0.15 15 1 61 0
29JUN26 70.00 C 9.80 9.80 9.80 10.45 +0.08 21 30 515 +30
29JUN26 72.50 C 0.00 0.00 0.00 7.86 -0.11 15 0 178 0
29JUN26 75.00 C 0.00 0.00 0.00 5.62 -0.08 14 0 2,104 0
29JUN26 77.50 C 3.45 3.50 3.45 3.77 +0.09 15 90 553 +5
29JUN26 80.00 C 2.12 2.14 2.12 2.16 -0.05 14 6 1,913 -6
29JUN26 82.50 C 1.18 1.25 1.18 1.20 -0.07 14 11 2,368 +3
29JUN26 85.00 C 0.76 0.78 0.76 0.64 -0.08 15 41 4,273 +40
29JUN26 87.50 C 0.00 0.00 0.00 0.35 -0.06 15 0 1,928 0
29JUN26 90.00 C 0.00 0.00 0.00 0.18 -0.05 16 0 2,799 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.03 18 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.03 19 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 29 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 31.07 -0.18 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.07 -0.19 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.58 -0.19 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.12 -0.16 29 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.76 -0.03 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.17 -0.13 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.65 -0.14 18 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.35 +0.06 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.68 -0.15 14 0 0 0
29SEP26 70.00 C 10.17 10.17 10.17 10.45 +0.08 18 2 28 0
29SEP26 72.50 C 0.00 0.00 0.00 7.96 -0.10 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.99 -0.06 15 0 588 0
29SEP26 77.50 C 0.00 0.00 0.00 4.30 -0.04 15 0 110 0
29SEP26 80.00 C 0.00 0.00 0.00 3.18 -0.03 16 0 2,272 0
29SEP26 82.50 C 0.00 0.00 0.00 2.35 0.00 17 0 618 0
29SEP26 85.00 C 1.29 1.29 1.29 1.75 +0.02 18 1 1,636 -1
29SEP26 87.50 C 0.94 0.96 0.89 1.33 +0.05 18 11 1,381 0
29SEP26 90.00 C 0.00 0.00 0.00 1.01 +0.05 19 0 3,038 0
29SEP26 92.50 C 0.00 0.00 0.00 0.78 +0.05 20 0 344 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 +0.07 20 0 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.49 +0.06 21 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.39 +0.05 22 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.33 +0.06 23 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.27 +0.05 23 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 +0.05 24 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 +0.04 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.05 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.07 -0.18 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.18 -0.08 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.58 -0.19 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.12 -0.16 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.76 -0.03 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.17 -0.13 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.65 -0.14 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.35 +0.06 20 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 12.68 -0.15 12 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 10.45 +0.04 15 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 8.08 -0.12 13 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 6.08 -0.07 13 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 4.71 -0.06 14 0 1,375 0
30DEC26 80.00 C 0.00 0.00 0.00 3.69 -0.03 15 0 917 0
30DEC26 82.50 C 0.00 0.00 0.00 2.92 -0.02 16 0 613 0
30DEC26 85.00 C 1.65 1.65 1.65 2.37 -0.02 17 3 849 -3
30DEC26 87.50 C 0.00 0.00 0.00 1.94 -0.04 18 0 2,722 0
30DEC26 90.00 C 0.95 0.95 0.95 1.64 -0.04 18 8 842 -8
30DEC26 92.50 C 0.00 0.00 0.00 1.38 -0.04 19 0 550 0
30DEC26 95.00 C 0.00 0.00 0.00 1.19 -0.05 20 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 1.03 -0.05 21 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.91 -0.06 22 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 -0.07 23 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.06 23 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.67 -0.07 24 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.61 -0.08 25 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.57 -0.07 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.51 -0.07 27 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.07 -0.18 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.18 -0.08 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.58 -0.19 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.12 -0.16 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.76 -0.03 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.17 -0.13 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.65 -0.14 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.35 +0.06 18 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 12.68 -0.16 12 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 10.45 -0.05 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.31 -0.15 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.46 -0.12 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.23 -0.08 14 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 4.25 -0.04 14 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 3.47 -0.01 15 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 2.89 -0.01 16 0 71 0
30MAR27 87.50 C 0.00 0.00 0.00 2.46 +0.01 17 0 218 0
30MAR27 90.00 C 1.40 1.40 1.40 2.09 +0.01 17 2 7 +2
30MAR27 92.50 C 0.00 0.00 0.00 1.81 +0.02 18 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.58 +0.02 19 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.40 +0.02 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.13 +0.02 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
TOTAL CALL 1,475 120,708 +5
20MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.10 340 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.11 327 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.12 295 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.12 285 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.12 267 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.12 246 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.12 220 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.12 195 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.12 167 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.12 140 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.12 110 0 36 0
20MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.12 80 0 549 0
20MAR26 77.50 P 0.00 0.00 0.00 0.12 -0.11 48 1 364 0
20MAR26 80.00 P 0.48 0.55 0.48 0.41 +0.03 18 21 337 -21
20MAR26 82.50 P 0.00 0.00 0.00 2.73 -0.01 38 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 5.22 +0.07 61 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 7.71 -0.02 77 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 10.22 -0.11 105 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 12.72 +0.01 125 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 15.22 +0.01 144 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 17.72 -0.02 163 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 20.23 +0.02 189 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 22.73 +0.04 206 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 25.24 -0.08 231 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 27.74 -0.08 248 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 30.25 -0.07 271 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.11 115 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.12 104 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.12 101 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.12 94 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.12 87 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.12 78 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.12 69 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.12 59 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.12 49 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.12 39 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.12 28 0 0 0
27MAR26 77.50 P 0.17 0.18 0.17 0.19 -0.04 19 5 170 +5
27MAR26 80.00 P 1.17 1.17 1.03 0.94 +0.04 18 14 409 +14
27MAR26 82.50 P 0.00 0.00 0.00 2.77 -0.04 17 0 10 0
27MAR26 85.00 P 0.00 0.00 0.00 5.22 +0.07 23 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 7.71 -0.02 30 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 10.22 -0.11 40 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 12.72 +0.01 48 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 15.29 +0.08 65 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 17.79 +0.05 73 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 20.27 +0.06 78 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 22.77 +0.08 85 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 25.28 -0.04 93 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 27.78 -0.04 100 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 30.27 -0.05 104 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.10 102 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.11 98 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.12 89 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.12 86 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.12 80 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.12 74 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.12 66 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.12 59 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.12 50 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.12 42 0 914 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.12 33 0 968 0
30MAR26 75.00 P 0.04 0.04 0.04 0.10 -0.12 24 16 5,099 +16
30MAR26 77.50 P 0.24 0.24 0.17 0.19 -0.04 17 203 9,755 -6
30MAR26 80.00 P 1.23 1.23 0.93 0.94 +0.04 15 183 7,458 -75
30MAR26 82.50 P 3.50 3.50 2.98 3.04 +0.18 23 71 4,101 -35
30MAR26 85.00 P 5.34 5.34 5.34 5.30 +0.15 26 6 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 7.75 +0.02 31 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 10.23 -0.10 36 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 13.03 +0.32 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.54 +0.33 71 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.19 +0.45 85 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.53 +0.32 85 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.27 +0.34 104 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.28 -0.04 80 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.78 -0.04 86 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.27 -0.05 90 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.24 +0.33 130 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.21 +0.13 87 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.93 +0.38 123 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.21 +0.15 96 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.10 53 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.11 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.12 46 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.12 44 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 -0.12 42 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.12 38 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 -0.12 34 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 -0.12 30 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 -0.12 26 0 389 0
29APR26 70.00 P 0.00 0.00 0.00 0.08 -0.12 22 0 825 0
29APR26 72.50 P 0.08 0.08 0.08 0.09 -0.12 17 2 1,042 +2
29APR26 75.00 P 0.23 0.23 0.22 0.23 +0.01 16 105 2,117 +101
29APR26 77.50 P 0.68 0.68 0.60 0.65 +0.05 15 128 6,188 -18
29APR26 80.00 P 1.80 1.80 1.54 1.60 +0.11 14 30 1,414 +10
29APR26 82.50 P 3.50 3.55 3.36 3.15 -0.06 14 14 2,022 -2
29APR26 85.00 P 0.00 0.00 0.00 5.37 +0.14 16 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 7.75 +0.02 18 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 10.23 -0.10 21 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 13.03 +0.32 34 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.54 +0.31 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.19 +0.45 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.53 +0.32 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.27 +0.34 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.29 -0.03 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.79 -0.03 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.29 -0.03 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.24 +0.33 70 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.10 41 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.11 39 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.12 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.12 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.12 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.12 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 -0.12 26 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 -0.12 23 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 -0.12 20 0 249 0
28MAY26 70.00 P 0.08 0.08 0.08 0.08 -0.12 17 2 199 +2
28MAY26 72.50 P 0.00 0.00 0.00 0.18 -0.03 16 0 747 0
28MAY26 75.00 P 0.45 0.45 0.45 0.44 +0.05 15 3 1,870 0
28MAY26 77.50 P 0.94 0.99 0.94 0.98 +0.07 14 25 2,502 +15
28MAY26 80.00 P 2.10 2.10 2.03 1.95 0.00 14 43 745 +19
28MAY26 82.50 P 0.00 0.00 0.00 3.51 +0.01 14 0 1,765 0
28MAY26 85.00 P 0.00 0.00 0.00 5.55 +0.07 15 0 336 0
28MAY26 87.50 P 0.00 0.00 0.00 7.80 +0.07 16 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 10.23 -0.10 18 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 13.03 +0.10 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.54 +0.04 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.19 +0.39 37 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.53 +0.23 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.27 +0.34 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.29 -0.03 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.80 -0.02 40 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.30 -0.02 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.10 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.11 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.12 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.12 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.12 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.12 22 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.12 19 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.12 17 0 597 0
29JUN26 67.50 P 0.11 0.11 0.11 0.13 -0.06 16 3 418 +3
29JUN26 70.00 P 0.00 0.00 0.00 0.31 +0.08 15 0 4,700 0
29JUN26 72.50 P 0.00 0.00 0.00 0.65 +0.11 15 0 5,006 0
29JUN26 75.00 P 0.00 0.00 0.00 1.26 +0.15 14 0 3,742 0
29JUN26 77.50 P 2.22 2.22 2.05 2.21 +0.16 13 63 5,592 +41
29JUN26 80.00 P 0.00 0.00 0.00 3.57 +0.15 12 0 3,815 0
29JUN26 82.50 P 5.60 5.60 5.60 5.46 +0.15 12 5 2,768 0
29JUN26 85.00 P 0.00 0.00 0.00 7.80 +0.17 14 0 1,433 0
29JUN26 87.50 P 9.99 9.99 9.99 10.12 +0.17 15 5 1,283 -5
29JUN26 90.00 P 0.00 0.00 0.00 12.51 +0.15 15 0 311 0
29JUN26 92.50 P 0.00 0.00 0.00 14.54 +0.04 0 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 16.98 +0.04 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 19.43 +0.05 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 21.90 0.00 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.26 +0.05 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 26.74 +0.15 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 29.23 -0.10 0 0 120 0
29JUN26 110.00 P 31.69 31.69 31.69 31.83 +0.01 0 13 43 +13
29JUN26 112.50 P 0.00 0.00 0.00 34.32 +0.04 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.67 -0.12 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.32 +0.05 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.77 +0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.10 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.11 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.12 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.12 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.12 18 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.12 16 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.12 14 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.12 12 0 216 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.02 13 0 126 0
29SEP26 70.00 P 0.92 0.92 0.92 0.58 +0.10 14 6 1,596 0
29SEP26 72.50 P 0.00 0.00 0.00 1.24 +0.14 15 0 1,088 0
29SEP26 75.00 P 2.63 2.63 2.63 2.23 +0.14 15 5 2,884 -5
29SEP26 77.50 P 4.00 4.06 4.00 3.55 +0.14 16 7 980 -5
29SEP26 80.00 P 5.64 5.64 5.64 5.18 +0.14 17 6 3,969 +6
29SEP26 82.50 P 0.00 0.00 0.00 7.01 +0.16 18 0 1,075 0
29SEP26 85.00 P 0.00 0.00 0.00 8.78 +0.18 18 0 327 0
29SEP26 87.50 P 0.00 0.00 0.00 10.90 +0.20 19 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 13.12 +0.20 19 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 15.88 +0.21 24 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 18.30 +0.21 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 20.76 +0.20 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 23.25 +0.20 30 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 25.76 +0.20 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.28 +0.19 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.81 +0.19 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.29 +0.12 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.78 +0.06 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.25 +0.01 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.71 0.00 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.15 +0.03 43 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.10 19 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.11 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.12 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.12 16 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.12 15 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.12 13 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.12 12 0 235 0
30DEC26 65.00 P 0.44 0.44 0.44 0.11 -0.07 12 2 832 -2
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.02 12 0 438 0
30DEC26 70.00 P 0.00 0.00 0.00 0.75 +0.03 13 0 2,041 0
30DEC26 72.50 P 2.07 2.07 1.95 1.48 +0.06 14 3 780 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.50 +0.08 14 0 1,502 0
30DEC26 77.50 P 4.50 4.50 4.50 3.84 +0.10 15 1 1,726 +1
30DEC26 80.00 P 0.00 0.00 0.00 5.45 +0.12 16 0 1,053 0
30DEC26 82.50 P 0.00 0.00 0.00 7.29 +0.15 17 0 565 0
30DEC26 85.00 P 0.00 0.00 0.00 9.06 +0.13 17 0 687 0
30DEC26 87.50 P 0.00 0.00 0.00 11.17 +0.12 18 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 13.79 +0.12 21 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 16.14 +0.12 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 18.54 +0.11 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.99 +0.12 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.46 +0.11 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.95 +0.11 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.44 +0.10 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.87 +0.02 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.33 +0.03 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.79 +0.01 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.25 +0.01 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.71 0.00 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.10 17 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.11 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.12 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.12 14 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.12 13 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.12 12 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.12 11 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.02 11 0 22 0
30MAR27 67.50 P 0.00 0.00 0.00 0.44 -0.03 12 0 25 0
30MAR27 70.00 P 0.00 0.00 0.00 0.94 -0.01 12 0 109 0
30MAR27 72.50 P 0.00 0.00 0.00 1.70 +0.01 13 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 2.74 +0.04 14 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 4.08 +0.08 15 0 55 0
30MAR27 80.00 P 0.00 0.00 0.00 5.67 +0.12 15 0 23 0
30MAR27 82.50 P 0.00 0.00 0.00 7.47 +0.16 16 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 9.21 +0.16 16 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 11.31 +0.16 17 0 0 0
30MAR27 90.00 P 14.34 14.34 14.27 13.90 +0.23 19 12 40 -3
30MAR27 92.50 P 0.00 0.00 0.00 16.23 +0.17 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.62 +0.17 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.05 +0.17 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.51 +0.16 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.00 +0.16 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.44 +0.10 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.89 +0.04 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.33 +0.03 30 0 20 0
TOTAL PUT 1,003 119,201 +72
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$ 7.54
30MAR26 5.00 C 0.00 0.00 0.00 2.55 -0.02 109 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.05 -0.03 85 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.80 -0.02 74 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.55 -0.02 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.30 -0.03 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 -0.03 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.03 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 -0.03 24 2 132 -2
30MAR26 7.25 C 0.00 0.00 0.00 0.34 -0.03 28 0 232 0
30MAR26 7.50 C 0.16 0.16 0.16 0.17 -0.01 28 15 631 0
30MAR26 7.75 C 0.07 0.07 0.07 0.07 -0.01 28 200 886 +13
30MAR26 8.00 C 0.03 0.03 0.03 0.02 -0.01 27 9 5,290 -9
30MAR26 8.25 C 0.01 0.01 0.01 0.01 0.00 31 72 721 +72
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.56 -0.04 55 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.82 -0.03 44 0 0 0
29APR26 6.00 C 1.56 1.56 1.56 1.55 -0.05 0 10 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.31 -0.06 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.06 -0.07 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 -0.03 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.61 -0.03 23 2 37 +2
29APR26 7.25 C 0.00 0.00 0.00 0.43 -0.02 24 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.27 -0.02 23 2 797 +2
29APR26 7.75 C 0.00 0.00 0.00 0.16 -0.01 23 0 713 0
29APR26 8.00 C 0.08 0.09 0.08 0.09 -0.01 24 6 1,965 +6
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 24 0 2,063 0
29APR26 8.50 C 0.04 0.04 0.04 0.02 -0.01 23 5 610 -5
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 166 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 -0.05 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 -0.05 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.83 -0.05 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.59 -0.05 32 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.34 -0.05 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.09 -0.06 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.49 -0.03 23 0 396 0
28MAY26 7.50 C 0.33 0.33 0.33 0.35 -0.01 23 50 674 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.23 -0.02 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 968 0
28MAY26 8.25 C 0.10 0.10 0.10 0.10 -0.01 24 32 133 +32
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 343 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 520 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 -0.04 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 -0.05 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 -0.04 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 -0.05 34 0 0 0
29JUN26 6.00 C 1.54 1.54 1.54 1.59 -0.05 29 10 0 -10
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.04 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.05 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.02 22 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.02 22 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.01 22 0 500 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 0.00 22 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 22 0 617 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 1,012 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 23 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 2.58 -0.06 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 -0.05 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 -0.04 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 -0.05 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 -0.04 26 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 -0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.01 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.01 26 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 0.00 25 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 +0.01 25 2 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 0.00 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.01 26 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.01 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 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 39 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.05 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 -0.04 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 +0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 -0.02 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 -0.03 24 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 -0.02 23 0 1 0
30DEC26 7.50 C 0.53 0.53 0.53 0.63 -0.01 23 3 28 -3
30DEC26 7.75 C 0.00 0.00 0.00 0.52 -0.02 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 83 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 -0.01 24 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.01 23 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.01 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 358 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 0.00 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 24 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 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.33 -0.05 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.04 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 -0.06 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 -0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.44 -0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 +0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.14 -0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.00 -0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.01 23 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 0.00 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 0.00 24 0 10 0
TOTAL CALL 420 36,424 +128
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 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 0.04 0.04 0.04 0.04 0.00 27 215 1,046 0
30MAR26 7.50 P 0.12 0.12 0.11 0.12 +0.01 27 80 753 -47
30MAR26 7.75 P 0.00 0.00 0.00 0.27 +0.01 27 0 1,784 0
30MAR26 8.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 846 0
30MAR26 8.25 P 0.73 0.73 0.73 0.71 +0.03 0 2 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.96 +0.03 0 0 705 0
30MAR26 8.75 P 0.00 0.00 0.00 1.22 +0.04 51 0 214 -100
30MAR26 9.00 P 0.00 0.00 0.00 1.46 +0.03 0 0 64 0
30MAR26 9.25 P 0.00 0.00 0.00 1.73 +0.05 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.98 +0.05 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.22 +0.04 79 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.48 +0.04 94 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.98 +0.04 107 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.48 +0.04 119 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.97 +0.03 119 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.47 +0.03 128 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.47 +0.03 147 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.97 +0.04 155 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.47 +0.03 164 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.46 +0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 25 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 180 0
29APR26 7.00 P 0.05 0.05 0.05 0.05 0.00 23 15 447 -15
29APR26 7.25 P 0.10 0.11 0.10 0.11 +0.01 23 21 822 +21
29APR26 7.50 P 0.23 0.23 0.20 0.21 +0.02 23 35 392 0
29APR26 7.75 P 0.35 0.35 0.35 0.35 +0.01 23 6 760 +3
29APR26 8.00 P 0.00 0.00 0.00 0.54 +0.02 25 0 1,457 0
29APR26 8.25 P 0.75 0.75 0.75 0.74 +0.03 24 2 918 0
29APR26 8.50 P 0.00 0.00 0.00 0.97 +0.03 24 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 +0.04 29 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.47 +0.04 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.73 +0.05 40 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.98 +0.05 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.22 +0.04 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.48 +0.01 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.98 +0.04 59 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 32 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 0.00 25 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 0.00 23 0 194 0
28MAY26 7.00 P 0.10 0.10 0.10 0.10 +0.01 23 1 334 +1
28MAY26 7.25 P 0.16 0.16 0.16 0.17 +0.01 23 40 1,104 +40
28MAY26 7.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 724 0
28MAY26 7.75 P 0.00 0.00 0.00 0.42 +0.02 24 0 1,390 0
28MAY26 8.00 P 0.60 0.60 0.60 0.60 +0.03 25 30 1,034 -30
28MAY26 8.25 P 0.00 0.00 0.00 0.78 +0.03 24 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.99 +0.03 23 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 +0.04 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.73 +0.01 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.98 +0.05 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 +0.04 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.48 +0.01 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.98 +0.04 47 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 0.02 +0.01 25 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 0.06 +0.01 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.01 22 0 124 0
29JUN26 7.00 P 0.16 0.16 0.16 0.16 +0.01 21 7 801 +7
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.02 21 0 1,245 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 0.00 20 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 +0.04 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 +0.06 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 +0.03 22 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 +0.03 21 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 +0.04 24 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 +0.04 24 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 0.00 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 +0.02 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 +0.05 28 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 +0.05 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.57 +0.05 27 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.04 +0.04 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.57 +0.06 39 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.06 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.55 +0.06 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.04 +0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.55 +0.07 50 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 0.02 +0.01 27 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.01 25 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 103 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.02 26 0 153 0
29SEP26 7.00 P 0.35 0.36 0.35 0.35 +0.01 26 60 642 +60
29SEP26 7.25 P 0.48 0.48 0.48 0.48 +0.03 27 80 1,240 +80
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.03 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.04 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.04 28 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 +0.04 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.04 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.04 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 +0.04 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 +0.04 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 +0.04 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 +0.04 33 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 +0.04 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +0.04 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.68 +0.03 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 +0.03 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 +0.03 51 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.21 +0.05 55 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.72 +0.07 59 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.20 +0.02 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.69 +0.02 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.17 +0.04 63 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 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 0.07 +0.01 24 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.01 24 0 147 0
30DEC26 7.00 P 0.42 0.42 0.42 0.41 +0.01 24 6 317 +6
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.01 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.02 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.02 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.02 25 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.02 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.02 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.02 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 +0.03 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.03 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 +0.03 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 +0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 +0.03 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 +0.03 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.68 +0.03 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.03 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.70 +0.03 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.21 +0.03 48 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 0.00 24 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 23 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.01 23 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 296 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.02 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
30MAR27 7.50 P 0.76 0.76 0.76 0.72 +0.02 24 10 20 +10
30MAR27 7.75 P 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.03 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 +0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 +0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.03 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 +0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 +0.03 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 +0.03 29 0 0 0
TOTAL PUT 610 27,809 +36
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$ 11.44
30MAR26 6.00 C 0.00 0.00 0.00 5.45 -0.15 152 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.20 -0.15 143 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.95 -0.14 134 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.70 -0.12 125 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.46 -0.13 136 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.20 -0.15 108 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.94 -0.15 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.70 -0.17 93 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.45 -0.16 85 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.21 -0.11 94 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.95 -0.15 71 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.70 -0.16 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.46 -0.15 71 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.20 -0.16 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.95 -0.15 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.70 -0.12 39 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.45 -0.12 33 0 11 0
30MAR26 10.50 C 0.93 0.97 0.93 0.96 -0.11 30 30 30 +23
30MAR26 11.00 C 0.00 0.00 0.00 0.51 -0.12 27 0 74 0
30MAR26 11.50 C 0.00 0.00 0.00 0.19 -0.08 27 0 126 0
30MAR26 12.00 C 0.06 0.06 0.06 0.05 -0.03 27 99 534 +25
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.72 -0.14 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.48 -0.13 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.24 -0.12 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.95 -0.15 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.73 -0.11 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.49 -0.11 25 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.06 -0.08 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.67 -0.09 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.39 -0.05 26 0 43 0
29APR26 12.00 C 0.19 0.19 0.19 0.19 -0.03 25 119 226 0
29APR26 12.50 C 0.08 0.09 0.08 0.09 -0.01 26 400 424 -104
29APR26 13.00 C 0.04 0.04 0.04 0.04 0.00 26 200 620 +200
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 28 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.01 -0.12 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.72 -0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.29 -0.07 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.01 -0.11 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.77 -0.11 24 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.55 -0.10 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.15 -0.07 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.79 -0.08 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.50 -0.07 25 0 52 0
28MAY26 12.00 C 0.00 0.00 0.00 0.30 -0.04 25 0 601 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 609 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 381 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 0.00 25 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 27 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.51 -0.15 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 -0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.01 -0.15 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.74 -0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.52 -0.15 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.29 -0.13 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.02 -0.19 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.80 -0.14 23 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.58 -0.13 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.21 -0.08 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.85 -0.09 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.57 -0.07 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 -0.05 24 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 562 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.24 -0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.01 -0.15 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.75 -0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 -0.15 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.29 -0.14 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.06 -0.18 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 -0.10 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.67 -0.09 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 -0.06 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.00 -0.07 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.73 -0.08 25 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.05 25 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.04 26 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.02 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.01 -0.16 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 -0.15 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.54 -0.17 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.32 -0.15 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 -0.13 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.94 -0.09 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.76 -0.06 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.43 -0.07 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
30DEC26 12.00 C 0.70 0.70 0.70 0.70 -0.05 25 30 86 0
30DEC26 12.50 C 0.56 0.56 0.56 0.55 -0.05 25 30 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.03 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
30DEC26 15.50 C 0.16 0.16 0.16 0.12 0.00 26 2 0 -2
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.06 -0.14 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.86 -0.10 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.58 -0.17 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 -0.18 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 -0.15 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.00 -0.12 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.86 -0.08 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.51 -0.12 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.27 -0.07 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 -0.07 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.04 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
TOTAL CALL 910 14,705 +142
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 129 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 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 48 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 302 0
30MAR26 11.00 P 0.07 0.07 0.07 0.07 +0.02 29 30 987 0
30MAR26 11.50 P 0.00 0.00 0.00 0.25 +0.06 28 0 1,100 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 +0.10 29 0 933 0
30MAR26 12.50 P 1.30 1.30 1.25 1.06 +0.12 0 3 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.56 +0.12 0 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 2.06 +0.12 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.57 +0.13 61 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.06 +0.09 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.57 +0.13 78 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.56 +0.09 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.06 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 160 0
29APR26 11.00 P 0.22 0.22 0.20 0.21 +0.06 26 15 261 +9
29APR26 11.50 P 0.46 0.46 0.40 0.41 +0.09 25 45 523 +45
29APR26 12.00 P 0.70 0.75 0.70 0.73 +0.11 26 376 693 -20
29APR26 12.50 P 0.00 0.00 0.00 1.12 +0.12 25 0 361 0
29APR26 13.00 P 0.00 0.00 0.00 1.58 +0.13 27 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.08 +0.12 32 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.62 +0.18 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.12 +0.15 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.57 +0.11 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.62 +0.17 66 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.56 +0.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.12 +0.16 79 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 140 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 +0.05 24 0 206 0
28MAY26 11.50 P 0.50 0.53 0.50 0.51 +0.09 25 65 173 +35
28MAY26 12.00 P 0.80 0.80 0.80 0.83 +0.11 26 30 820 +30
28MAY26 12.50 P 1.30 1.30 1.30 1.18 +0.10 25 30 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.61 +0.09 25 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.08 +0.11 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.62 +0.16 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.12 +0.15 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.60 +0.14 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.62 +0.17 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.56 +0.09 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.12 +0.16 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.02 24 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.05 24 0 193 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 +0.06 23 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.76 +0.06 22 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.10 +0.09 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.52 +0.13 23 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.96 +0.10 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.35 +0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.30 +0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.79 +0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.28 +0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.26 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.26 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
29SEP26 9.00 P 0.14 0.14 0.14 0.13 +0.02 26 2 2 +2
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.02 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.03 26 0 16 0
29SEP26 10.00 P 0.36 0.36 0.36 0.37 +0.04 26 13 48 +13
29SEP26 10.50 P 0.00 0.00 0.00 0.55 +0.05 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 +0.07 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.09 26 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 +0.05 26 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 +0.05 26 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 +0.10 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.62 +0.15 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 +0.13 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.51 +0.12 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.98 +0.14 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.45 +0.12 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.94 +0.20 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.42 +0.14 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.91 +0.15 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.38 +0.13 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.04 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.04 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 +0.05 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 +0.05 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.06 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 +0.07 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 +0.10 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 +0.07 25 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.90 +0.10 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.29 +0.11 28 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.70 +0.17 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.13 +0.17 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.57 +0.11 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.02 +0.12 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 +0.15 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.96 +0.15 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.44 +0.16 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.92 +0.16 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.40 +0.15 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.03 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 +0.03 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.03 25 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 +0.05 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.58 +0.05 26 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.79 +0.06 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 +0.06 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.30 +0.07 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.63 +0.10 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 +0.14 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.37 +0.16 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.77 +0.16 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.18 +0.16 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.62 +0.16 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.06 +0.16 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.52 +0.16 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.99 +0.17 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.44 +0.15 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.92 +0.16 29 0 0 0
TOTAL PUT 609 15,027 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 59.95
30MAR26 30.00 C 0.00 0.00 0.00 30.01 -0.97 168 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.01 -0.97 160 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.01 -0.97 153 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.01 -0.97 145 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.01 -0.97 138 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.01 -0.97 132 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.01 -0.97 125 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.01 -0.97 118 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.00 -0.98 107 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.03 -0.95 113 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 20.03 -0.95 107 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.03 -0.95 101 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 18.02 -0.97 92 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.03 -0.96 89 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 16.02 -0.97 81 0 952 0
30MAR26 45.00 C 15.11 15.11 15.11 14.98 -1.01 0 3 133 +3
30MAR26 46.00 C 0.00 0.00 0.00 14.05 -0.94 77 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 13.04 -0.95 70 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.96 -1.03 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 10.99 -0.96 39 0 130 0
30MAR26 50.00 C 9.90 9.90 9.90 9.99 -1.00 34 60 1,364 -60
30MAR26 52.50 C 0.00 0.00 0.00 7.51 -0.99 35 0 1,380 0
30MAR26 55.00 C 5.15 5.15 5.15 5.09 -0.96 33 1 994 -1
30MAR26 57.50 C 3.49 3.53 2.94 2.92 -0.93 32 93 961 +3
30MAR26 60.00 C 1.35 1.75 1.35 1.42 -0.48 34 589 2,162 -7
30MAR26 62.50 C 0.62 0.84 0.53 0.56 -0.27 35 263 1,506 -33
30MAR26 65.00 C 0.23 0.25 0.18 0.18 -0.08 35 152 1,621 +91
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 1,101 0
30MAR26 70.00 C 0.03 0.04 0.03 0.01 -0.01 36 92 1,005 +92
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 805 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.17 -0.91 55 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.18 -0.90 53 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.20 -0.88 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.21 -0.90 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.23 -0.91 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.25 -0.90 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.24 -0.84 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.25 -0.96 38 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 10.18 -0.97 30 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 7.86 -0.91 30 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 5.75 -0.80 30 0 170 0
29APR26 57.50 C 4.37 4.37 4.26 3.89 -0.78 30 70 802 0
29APR26 60.00 C 2.49 2.49 2.49 2.47 -0.47 30 14 922 +14
29APR26 62.50 C 1.35 1.60 1.35 1.50 -0.34 30 45 558 +30
29APR26 65.00 C 1.02 1.02 0.86 0.86 -0.22 31 23 1,226 +19
29APR26 67.50 C 0.46 0.46 0.46 0.44 -0.13 30 3 488 +3
29APR26 70.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 420 0
29APR26 72.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 263 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.20 -0.98 34 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.21 -0.98 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.23 -0.98 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.25 -0.99 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.47 -0.85 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.36 -1.06 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.43 -1.08 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.25 -0.91 31 0 0 0
28MAY26 55.00 C 6.24 6.24 6.24 6.21 -0.91 29 30 224 +30
28MAY26 57.50 C 4.85 4.85 4.85 4.52 -0.75 30 30 87 +23
28MAY26 60.00 C 3.45 3.45 3.18 3.20 -0.56 30 31 199 +30
28MAY26 62.50 C 0.00 0.00 0.00 2.21 -0.49 31 0 548 0
28MAY26 65.00 C 1.49 1.49 1.49 1.45 -0.39 31 17 484 +4
28MAY26 67.50 C 0.00 0.00 0.00 0.91 -0.27 31 0 777 0
28MAY26 70.00 C 0.00 0.00 0.00 0.54 -0.19 31 0 116 0
28MAY26 72.50 C 0.45 0.45 0.45 0.31 -0.13 31 3 90 0
28MAY26 75.00 C 0.31 0.31 0.31 0.18 -0.08 31 30 253 +30
28MAY26 77.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 25.20 -0.92 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.21 -0.92 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.22 -0.90 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.23 -0.92 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.23 -0.93 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.25 -0.90 47 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.27 -0.89 45 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.28 -0.95 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.19 -1.01 33 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.34 -0.87 41 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 15.23 -1.01 32 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.40 -0.87 38 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 13.43 -0.87 36 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 12.48 -0.91 35 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 11.45 -0.97 32 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 10.48 -1.03 30 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 8.35 -0.88 30 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 6.38 -0.82 29 0 419 0
29JUN26 57.50 C 5.16 5.16 5.16 4.76 -0.71 29 13 132 0
29JUN26 60.00 C 0.00 0.00 0.00 3.47 -0.58 30 0 101 0
29JUN26 62.50 C 2.46 2.46 2.46 2.46 -0.38 30 30 437 +15
29JUN26 65.00 C 0.00 0.00 0.00 1.74 -0.31 30 0 2,110 0
29JUN26 67.50 C 0.00 0.00 0.00 1.17 -0.22 30 0 1,639 0
29JUN26 70.00 C 0.00 0.00 0.00 0.77 -0.15 30 0 533 0
29JUN26 72.50 C 0.00 0.00 0.00 0.49 -0.11 30 0 120 0
29JUN26 75.00 C 0.00 0.00 0.00 0.31 -0.07 30 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 19.27 -0.89 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.28 -0.95 35 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.29 -0.91 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.34 -0.87 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.37 -0.87 32 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 14.41 -0.86 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.49 -0.81 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.59 -0.80 30 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.68 -0.77 29 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 10.86 -0.71 29 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.94 -0.62 29 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 7.28 -0.70 29 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.85 -0.61 29 0 60 0
29SEP26 60.00 C 4.38 4.38 4.38 4.52 -0.51 28 30 198 +30
29SEP26 62.50 C 0.00 0.00 0.00 3.56 -0.43 28 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 2.77 -0.36 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.14 -0.29 29 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.69 -0.24 29 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.30 -0.22 29 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.98 -0.17 29 0 98 0
29SEP26 77.50 C 0.00 0.00 0.00 0.72 -0.12 29 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.53 -0.09 29 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 -0.08 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.28 -0.06 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 18.28 -0.95 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.30 -0.90 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.34 -0.87 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.39 -0.85 27 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 14.47 -0.80 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.57 -0.78 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.70 -0.77 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.86 -0.77 26 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.17 -0.62 26 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 9.39 -0.47 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.84 -0.69 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 6.30 -0.80 25 0 99 0
30DEC26 60.00 C 0.00 0.00 0.00 5.17 -0.51 26 0 231 0
30DEC26 62.50 C 4.09 4.09 4.09 4.21 -0.43 26 30 258 +30
30DEC26 65.00 C 3.33 3.33 3.33 3.39 -0.37 26 30 915 +30
30DEC26 67.50 C 0.00 0.00 0.00 2.71 -0.33 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.23 -0.27 27 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.81 -0.23 27 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.41 -0.19 27 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.09 -0.18 27 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.83 -0.13 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.64 -0.09 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.48 -0.09 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.52 -0.93 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.67 -0.89 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.84 -0.89 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 14.04 -0.87 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.29 -0.83 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.55 -0.82 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.85 -0.78 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.21 -0.73 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.74 -0.68 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.45 -0.61 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.30 -0.54 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.29 -0.46 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.40 -0.45 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.68 -0.37 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.04 -0.30 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.48 -0.30 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.06 -0.23 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.67 -0.20 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.36 -0.18 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.11 -0.13 26 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.89 -0.13 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.72 -0.10 26 0 0 0
TOTAL CALL 1,682 38,137 +376
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 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 69 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 60 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 51 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 487 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,036 0
30MAR26 52.50 P 0.09 0.10 0.09 0.02 +0.01 35 126 1,547 -96
30MAR26 55.00 P 0.22 0.22 0.18 0.13 +0.08 35 125 1,543 +77
30MAR26 57.50 P 0.46 0.59 0.46 0.54 +0.26 35 76 1,382 +6
30MAR26 60.00 P 1.25 1.56 1.15 1.51 +0.52 36 633 1,264 -229
30MAR26 62.50 P 2.74 2.74 2.74 3.17 +0.79 38 16 1,380 +16
30MAR26 65.00 P 4.79 4.79 4.79 5.19 +0.82 35 30 782 0
30MAR26 67.50 P 0.00 0.00 0.00 7.57 +0.99 35 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 10.05 +1.00 0 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 12.55 +1.00 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.05 +0.92 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.55 +1.00 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.05 +1.00 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.55 +1.00 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.05 +1.00 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.55 +1.00 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.05 +1.00 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 90 0
29APR26 50.00 P 0.19 0.19 0.19 0.09 +0.04 31 2 211 0
29APR26 52.50 P 0.00 0.00 0.00 0.27 +0.10 31 0 355 0
29APR26 55.00 P 0.62 0.62 0.62 0.66 +0.21 31 2 443 -2
29APR26 57.50 P 0.00 0.00 0.00 1.37 +0.35 31 0 828 0
29APR26 60.00 P 2.04 2.46 2.04 2.47 +0.50 31 32 921 +32
29APR26 62.50 P 0.00 0.00 0.00 4.00 +0.66 32 0 515 0
29APR26 65.00 P 0.00 0.00 0.00 5.90 +0.82 33 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 7.85 +0.90 30 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.15 +0.95 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.56 +0.98 30 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.05 +0.92 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.55 +1.00 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.05 +1.00 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.55 +1.00 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.05 +1.00 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.55 +1.00 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.05 +1.00 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 204 0
28MAY26 49.00 P 0.00 0.00 0.00 0.33 +0.07 31 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.45 +0.08 31 0 120 0
28MAY26 52.50 P 0.89 0.90 0.89 0.91 +0.15 31 32 269 +24
28MAY26 55.00 P 1.44 1.44 1.44 1.64 +0.29 31 20 159 +4
28MAY26 57.50 P 0.00 0.00 0.00 2.63 +0.44 31 0 354 0
28MAY26 60.00 P 0.00 0.00 0.00 3.97 +0.56 31 0 253 0
28MAY26 62.50 P 0.00 0.00 0.00 5.64 +0.73 31 0 377 0
28MAY26 65.00 P 0.00 0.00 0.00 7.66 +0.93 33 0 310 0
28MAY26 67.50 P 0.00 0.00 0.00 9.52 +0.79 30 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 11.74 +0.83 30 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.00 +0.88 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.35 +0.88 22 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.76 +0.94 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.20 +0.93 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.66 +0.93 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.13 +1.00 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.61 +1.01 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.09 +1.03 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 26 0
29JUN26 42.00 P 0.15 0.15 0.15 0.05 +0.01 30 6 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.04 30 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 +0.04 30 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 +0.07 30 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.33 +0.08 30 0 160 0
29JUN26 48.00 P 0.00 0.00 0.00 0.43 +0.09 30 0 173 0
29JUN26 49.00 P 0.00 0.00 0.00 0.58 +0.14 30 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.74 +0.15 30 0 355 0
29JUN26 52.50 P 1.25 1.25 1.25 1.32 +0.25 30 30 441 +30
29JUN26 55.00 P 1.95 1.95 1.95 2.10 +0.32 30 10 207 +10
29JUN26 57.50 P 0.00 0.00 0.00 3.14 +0.39 30 0 265 0
29JUN26 60.00 P 4.41 4.49 4.41 4.49 +0.48 30 88 302 -45
29JUN26 62.50 P 0.00 0.00 0.00 6.15 +0.71 31 0 374 0
29JUN26 65.00 P 0.00 0.00 0.00 7.66 +0.44 28 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 9.87 +0.82 30 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.12 +0.73 31 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.36 +0.74 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.68 +0.78 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.98 +0.97 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.40 +0.98 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.85 +0.99 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.32 +1.00 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.79 +1.00 30 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.27 +1.00 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.26 +0.05 29 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 +0.05 29 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.43 +0.08 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.53 +0.07 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.70 +0.13 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.85 +0.12 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 +0.16 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 +0.16 29 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.51 +0.21 29 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 2.26 +0.28 30 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.21 +0.35 30 0 273 0
29SEP26 57.50 P 0.00 0.00 0.00 4.38 +0.43 30 0 119 0
29SEP26 60.00 P 0.00 0.00 0.00 5.75 +0.51 30 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 7.33 +0.60 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.09 +0.68 31 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.01 +0.76 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.06 +0.80 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.23 +0.84 33 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.48 +0.86 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.28 +0.90 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.62 +0.93 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.00 +0.95 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.42 +0.97 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.86 +0.98 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.31 +0.98 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.48 +0.07 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 +0.08 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.73 +0.10 26 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 0.91 +0.14 27 0 16 0
30DEC26 47.00 P 1.25 1.25 1.25 1.10 +0.15 27 5 30 +5
30DEC26 48.00 P 0.00 0.00 0.00 1.30 +0.15 27 0 862 0
30DEC26 49.00 P 1.58 1.58 1.58 1.55 +0.20 27 1 68 +1
30DEC26 50.00 P 0.00 0.00 0.00 1.81 +0.20 27 0 231 0
30DEC26 52.50 P 0.00 0.00 0.00 2.60 +0.27 27 0 252 0
30DEC26 55.00 P 0.00 0.00 0.00 3.59 +0.35 27 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 4.76 +0.42 27 0 124 0
30DEC26 60.00 P 6.19 6.19 6.19 6.14 +0.51 27 30 99 +30
30DEC26 62.50 P 0.00 0.00 0.00 7.69 +0.59 28 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.13 +0.39 26 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.26 +0.70 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.28 +0.76 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.41 +0.82 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.64 +0.88 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.88 +0.83 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.68 +0.91 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.04 +0.94 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.44 +0.96 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.87 +0.97 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.31 +0.98 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.90 +0.10 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.08 +0.14 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.27 +0.15 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.47 +0.15 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.73 +0.20 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.98 +0.20 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.27 +0.23 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.10 +0.28 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.09 +0.33 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.27 +0.41 26 0 0 0
30MAR27 60.00 P 6.60 6.60 6.60 6.61 +0.49 26 1 3 +1
30MAR27 62.50 P 0.00 0.00 0.00 8.09 +0.56 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.70 +0.59 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.48 +0.66 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.37 +0.73 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.41 +0.80 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.64 +0.88 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.88 +0.83 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.90 +0.88 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.21 +0.92 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.56 +0.93 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.96 +0.96 27 0 0 0
TOTAL PUT 1,265 27,449 -136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.24
30MAR26 20.00 C 0.00 0.00 0.00 26.26 -1.70 165 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.26 -1.70 153 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.26 -1.70 142 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.26 -1.70 130 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.26 -1.70 118 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.26 -1.70 104 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.26 -1.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.26 -1.70 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.26 -1.70 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.26 -1.70 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.26 -1.71 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.26 -1.71 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.26 -1.71 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.28 -1.69 80 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.24 -1.70 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.24 -1.73 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.25 -1.72 0 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 9.27 -1.70 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.27 -1.70 35 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.27 -1.70 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.28 -1.69 35 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.29 -1.69 33 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.32 -1.66 33 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.40 -1.60 33 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 2.55 -1.50 33 0 223 0
30MAR26 45.00 C 1.65 1.65 1.65 1.75 -1.40 31 7 252 +7
30MAR26 46.00 C 1.30 1.30 1.19 1.17 -1.19 32 21 263 0
30MAR26 47.00 C 0.89 0.89 0.89 0.73 -0.94 32 15 159 0
30MAR26 48.00 C 0.61 0.61 0.61 0.43 -0.64 33 15 243 0
30MAR26 49.00 C 0.38 0.38 0.29 0.24 -0.45 33 30 143 +16
30MAR26 50.00 C 0.17 0.17 0.14 0.12 -0.28 33 32 187 -2
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.06 34 0 413 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.33 -1.70 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.33 -1.70 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.33 -1.70 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.34 -1.70 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.34 -1.70 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.34 -1.70 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.33 -1.72 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.35 -1.70 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.36 -1.70 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.39 -1.59 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.43 -1.65 26 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 5.50 -1.61 26 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.61 -1.56 26 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.78 -1.48 26 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.03 -1.37 26 0 91 0
29APR26 45.00 C 0.00 0.00 0.00 2.30 -1.30 24 0 78 0
29APR26 46.00 C 1.75 1.75 1.74 1.75 -1.15 25 45 165 0
29APR26 47.00 C 1.40 1.40 1.29 1.29 -0.98 25 45 219 -4
29APR26 48.00 C 0.94 0.94 0.94 0.93 -0.80 25 7 178 0
29APR26 49.00 C 0.84 0.84 0.73 0.67 -0.59 26 100 246 +100
29APR26 50.00 C 0.60 0.60 0.48 0.47 -0.47 26 48 135 +42
29APR26 52.50 C 0.00 0.00 0.00 0.16 -0.21 26 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 -0.08 26 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.52 -1.60 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.55 -1.50 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.56 -1.58 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.52 -1.65 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.60 -1.61 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.72 -1.39 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.88 -1.48 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.10 -1.39 25 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.40 -1.27 25 0 110 0
28MAY26 45.00 C 0.00 0.00 0.00 2.68 -1.24 24 0 120 0
28MAY26 46.00 C 2.48 2.48 2.17 2.14 -1.12 24 30 137 +15
28MAY26 47.00 C 1.71 1.73 1.68 1.69 -0.97 24 27 95 +12
28MAY26 48.00 C 0.00 0.00 0.00 1.30 -0.83 24 0 106 0
28MAY26 49.00 C 1.00 1.00 1.00 1.00 -0.69 25 1 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.78 -0.53 25 0 177 0
28MAY26 52.50 C 0.00 0.00 0.00 0.35 -0.29 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.14 -0.14 25 0 77 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.06 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 72.50 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 23.35 -1.70 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.36 -1.70 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.36 -1.70 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.37 -1.70 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.37 -1.70 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.37 -1.71 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.38 -1.70 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.38 -1.71 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.36 -1.73 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.33 -1.70 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.40 -1.70 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.41 -1.70 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.45 -1.66 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.52 -1.60 33 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.55 -1.50 31 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.56 -1.58 29 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 7.55 -1.62 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.64 -1.57 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.78 -1.33 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 4.96 -1.46 25 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 4.21 -1.37 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.53 -1.26 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.83 -1.24 24 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.31 -1.10 24 0 51 0
29JUN26 47.00 C 2.14 2.14 2.14 1.86 -0.97 24 15 48 +3
29JUN26 48.00 C 1.72 1.72 1.72 1.49 -0.84 25 6 284 +6
29JUN26 49.00 C 1.38 1.38 1.18 1.18 -0.72 25 30 60 +25
29JUN26 50.00 C 0.00 0.00 0.00 0.94 -0.55 25 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.49 -0.35 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.19 25 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.10 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.37 -1.70 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.37 -1.71 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.38 -1.70 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.38 -1.71 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.39 -1.70 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.39 -1.70 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.40 -1.70 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.41 -1.70 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.45 -1.67 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.52 -1.61 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.58 -1.47 27 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 8.60 -1.61 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.71 -1.46 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.88 -1.33 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.10 -1.43 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.37 -1.34 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.70 -1.26 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.11 -1.16 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.45 -1.17 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.99 -1.06 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.57 -0.86 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.20 -0.77 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.89 -0.68 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.60 -0.61 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 -0.47 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 -0.34 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 -0.24 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 -0.16 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.10 25 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.39 -1.70 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.39 -1.70 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.40 -1.70 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.41 -1.69 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.43 -1.68 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.46 -1.67 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.52 -1.64 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.61 -1.60 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.69 -1.52 22 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.90 -1.27 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.13 -1.42 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.41 -1.35 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.75 -1.27 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.12 -1.19 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.62 -1.07 23 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.93 -1.16 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.49 -1.06 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.07 -0.86 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.71 -0.78 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.37 -0.72 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.08 -0.66 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.55 -0.50 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.06 -0.41 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 -0.30 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 -0.22 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 -0.17 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 -0.10 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.07 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.05 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.77 -1.55 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.96 -1.50 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.20 -1.43 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.49 -1.37 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.81 -1.31 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.20 -1.24 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.61 -1.18 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.08 -1.11 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.42 -1.20 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.99 -1.10 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.56 -0.90 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.20 -0.83 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.85 -0.78 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.56 -0.72 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.98 -0.56 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 -0.49 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 -0.39 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 -0.30 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 -0.24 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.17 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.12 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.09 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.06 22 0 0 0
TOTAL CALL 474 6,912 +220
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 179 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 0.00 127 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.10 33 0 208 0
30MAR26 44.00 P 0.26 0.26 0.26 0.28 +0.20 33 20 182 +4
30MAR26 45.00 P 0.39 0.60 0.39 0.55 +0.37 33 25 308 -11
30MAR26 46.00 P 0.70 0.70 0.70 0.96 +0.59 34 1 186 0
30MAR26 47.00 P 1.37 1.58 1.36 1.52 +0.86 34 30 181 0
30MAR26 48.00 P 1.80 1.80 1.80 2.23 +1.11 35 1 202 +1
30MAR26 49.00 P 0.00 0.00 0.00 2.96 +1.24 33 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 3.85 +1.44 33 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 6.26 +1.66 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.76 +1.70 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.26 +1.70 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.80 +1.64 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.26 +1.70 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.76 +1.70 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.26 +1.70 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.76 +1.70 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.26 +1.70 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.08 +0.05 26 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.14 +0.08 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.26 +0.15 26 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 0.43 +0.23 26 0 156 0
29APR26 44.00 P 0.64 0.64 0.64 0.69 +0.36 26 15 252 -15
29APR26 45.00 P 0.95 0.95 0.95 1.04 +0.49 26 15 152 0
29APR26 46.00 P 1.15 1.15 1.15 1.48 +0.69 26 15 131 +7
29APR26 47.00 P 0.00 0.00 0.00 2.03 +0.88 27 0 114 0
29APR26 48.00 P 2.21 2.21 2.21 2.67 +1.05 27 15 38 0
29APR26 49.00 P 0.00 0.00 0.00 3.31 +1.12 26 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 4.10 +1.25 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.33 +1.52 26 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 8.76 +1.66 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.26 +1.54 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.80 +1.64 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.26 +1.70 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.76 +1.70 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.26 +1.70 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.76 +1.70 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.26 +1.70 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.08 +0.05 26 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.13 +0.07 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.22 +0.12 25 0 45 0
28MAY26 40.00 P 0.35 0.35 0.35 0.35 +0.19 25 10 15 0
28MAY26 41.00 P 0.60 0.60 0.60 0.54 +0.27 25 2 6 +2
28MAY26 42.00 P 0.74 0.74 0.74 0.79 +0.36 25 1 64 0
28MAY26 43.00 P 1.17 1.17 1.17 1.12 +0.48 25 13 72 +13
28MAY26 44.00 P 1.49 1.58 1.49 1.53 +0.62 26 45 157 +45
28MAY26 45.00 P 0.00 0.00 0.00 2.02 +0.79 26 0 163 0
28MAY26 46.00 P 2.18 2.62 2.12 2.59 +0.95 26 245 427 +203
28MAY26 47.00 P 2.71 2.71 2.71 3.23 +1.10 26 15 253 +15
28MAY26 48.00 P 3.42 3.96 3.42 3.93 +1.24 26 75 79 +47
28MAY26 49.00 P 0.00 0.00 0.00 4.59 +1.25 25 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 5.40 +1.32 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.60 +1.51 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.90 +1.56 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.32 +1.27 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.77 +1.28 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.23 +1.25 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.83 +1.51 29 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.31 +1.73 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.80 +1.70 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.29 +1.71 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.05 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.08 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 +0.12 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.41 +0.18 25 0 25 0
29JUN26 40.00 P 0.00 0.00 0.00 0.60 +0.25 25 0 83 0
29JUN26 41.00 P 0.00 0.00 0.00 0.83 +0.33 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.13 +0.43 25 0 53 0
29JUN26 43.00 P 1.45 1.47 1.45 1.50 +0.58 26 29 68 0
29JUN26 44.00 P 0.00 0.00 0.00 1.92 +0.71 26 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 2.41 +0.83 26 0 140 0
29JUN26 46.00 P 2.74 2.85 2.74 2.98 +0.95 26 40 78 +37
29JUN26 47.00 P 0.00 0.00 0.00 3.61 +1.06 26 0 68 0
29JUN26 48.00 P 3.74 3.76 3.74 4.31 +1.20 27 30 120 +15
29JUN26 49.00 P 0.00 0.00 0.00 4.91 +1.17 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.68 +1.23 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.82 +1.45 26 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.11 +1.34 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.58 +1.45 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.00 +1.47 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.45 +1.47 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.92 +1.47 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.31 +1.40 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.80 +1.70 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.29 +1.70 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.05 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 +0.09 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 +0.12 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 +0.15 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.65 +0.20 25 0 4 0
29SEP26 39.00 P 0.90 0.90 0.90 0.88 +0.29 25 1 10 +1
29SEP26 40.00 P 0.00 0.00 0.00 1.13 +0.33 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.44 +0.41 25 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.79 +0.51 25 0 32 0
29SEP26 43.00 P 2.14 2.14 2.14 2.19 +0.59 25 1 2 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.66 +0.70 25 0 1 0
29SEP26 45.00 P 2.78 2.78 2.78 3.15 +0.76 25 1 1 +1
29SEP26 46.00 P 0.00 0.00 0.00 3.72 +0.87 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.33 +0.96 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.83 +0.87 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 5.52 +0.93 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.23 +0.96 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.44 +1.31 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.65 +1.46 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.94 +1.58 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.00 +1.25 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.45 +1.39 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.92 +1.47 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.32 +1.41 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.80 +1.69 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.29 +1.70 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 +0.05 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 +0.07 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 +0.10 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 +0.13 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.50 +0.15 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.67 +0.19 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.85 +0.24 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.13 +0.34 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.40 +0.37 23 0 0 0
30DEC26 41.00 P 1.70 1.70 1.70 1.72 +0.45 23 10 17 +9
30DEC26 42.00 P 0.00 0.00 0.00 2.10 +0.54 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.50 +0.62 23 0 4 0
30DEC26 44.00 P 2.78 2.78 2.78 2.97 +0.70 23 1 2 +1
30DEC26 45.00 P 0.00 0.00 0.00 3.47 +0.79 23 0 0 0
30DEC26 46.00 P 3.69 3.69 3.69 4.03 +0.84 24 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 4.63 +0.93 24 0 0 0
30DEC26 48.00 P 4.90 4.90 4.90 5.27 +0.99 24 15 75 +15
30DEC26 49.00 P 0.00 0.00 0.00 5.78 +0.87 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.48 +0.91 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.44 +1.30 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.65 +1.46 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.94 +1.58 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.02 +1.27 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.45 +1.39 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.92 +1.47 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.32 +1.41 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.80 +1.69 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.29 +1.70 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.84 +0.22 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.06 +0.27 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.33 +0.34 22 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.63 +0.42 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.93 +0.46 22 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.33 +0.54 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.75 +0.59 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.20 +0.64 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.75 +0.80 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.31 +0.87 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.89 +0.93 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.53 +0.99 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.01 +0.85 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.70 +0.85 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.56 +1.18 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.65 +1.37 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.94 +1.58 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.07 +1.32 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.45 +1.39 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.92 +1.47 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.33 +1.42 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.80 +1.68 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.29 +1.70 24 0 0 0
TOTAL PUT 686 6,962 +406
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.20
30MAR26 8.25 C 0.00 0.00 0.00 19.96 -0.88 245 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 19.71 -0.88 238 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 19.46 -0.88 231 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 19.21 -0.88 224 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 18.96 -0.88 218 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.71 -0.88 211 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.56 -0.78 323 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.21 -0.88 199 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 17.71 -0.88 187 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.21 -0.88 175 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.70 -0.89 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.21 -0.88 150 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.71 -0.88 135 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.21 -0.88 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.71 -0.88 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.29 -0.80 212 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.83 -0.76 217 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 13.28 -0.81 188 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.77 -0.82 175 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.23 -0.86 140 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 11.72 -0.87 120 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.21 -0.88 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 10.73 -0.87 119 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.21 -0.89 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 9.83 -0.77 146 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.21 -0.89 0 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 8.70 -0.90 0 0 566 0
30MAR26 20.00 C 8.16 8.16 8.16 8.24 -0.86 94 1 120 -1
30MAR26 21.00 C 0.00 0.00 0.00 7.26 -0.84 90 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 6.36 -0.75 99 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 5.23 -0.89 53 0 837 0
30MAR26 24.00 C 4.20 4.20 4.20 4.20 -1.01 0 30 5,170 -15
30MAR26 25.00 C 3.20 3.20 3.20 3.30 -0.87 49 30 9,223 -30
30MAR26 26.00 C 2.29 2.53 2.29 2.41 -0.83 47 16 1,720 +15
30MAR26 27.00 C 1.71 1.71 1.71 1.56 -0.81 42 15 2,603 0
30MAR26 28.00 C 1.05 1.05 0.93 0.97 -0.65 43 227 2,946 -4
30MAR26 29.00 C 0.58 0.60 0.50 0.53 -0.40 43 209 2,501 +139
30MAR26 30.00 C 0.31 0.32 0.27 0.28 -0.25 44 28 4,341 +11
30MAR26 31.00 C 0.14 0.18 0.13 0.14 -0.15 46 174 2,820 +146
30MAR26 32.00 C 0.08 0.08 0.07 0.07 -0.08 47 49 3,446 0
30MAR26 33.00 C 0.04 0.05 0.04 0.04 -0.04 50 50 1,199 -8
30MAR26 34.00 C 0.04 0.04 0.02 0.02 -0.02 52 5 1,249 -5
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 10,801 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,736 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,055 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 10.73 -0.87 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.21 -0.92 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.83 -0.77 70 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.22 -0.92 0 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 8.80 -0.80 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.27 -0.88 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.29 -0.84 44 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 6.36 -0.81 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.43 -0.76 46 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 4.57 -0.84 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.64 -0.79 41 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 2.95 -0.67 43 0 53 0
29APR26 27.00 C 2.30 2.30 2.25 2.24 -0.63 41 51 134 -49
29APR26 28.00 C 1.71 1.75 1.71 1.72 -0.44 42 25 156 -10
29APR26 29.00 C 1.30 1.30 1.24 1.27 -0.38 42 74 240 +14
29APR26 30.00 C 0.94 0.94 0.91 0.91 -0.34 41 165 1,838 +10
29APR26 31.00 C 0.69 0.70 0.64 0.67 -0.25 42 188 1,082 +23
29APR26 32.00 C 0.46 0.50 0.46 0.48 -0.20 43 103 1,496 +102
29APR26 33.00 C 0.33 0.35 0.33 0.33 -0.16 43 47 1,395 -1
29APR26 34.00 C 0.25 0.25 0.24 0.22 -0.13 43 105 989 +70
29APR26 35.00 C 0.18 0.18 0.18 0.15 -0.10 43 10 2,109 0
29APR26 36.00 C 0.14 0.14 0.12 0.10 -0.07 44 50 351 +7
29APR26 37.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 372 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 810 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29APR26 44.00 C 0.01 0.01 0.01 0.01 0.00 51 115 138 +87
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 583 0
28MAY26 18.00 C 0.00 0.00 0.00 10.40 -0.89 61 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.90 -0.90 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.34 -0.91 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.89 -0.87 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.45 -0.89 52 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.39 -0.92 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.52 -0.85 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.64 -0.89 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.80 -0.85 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.04 -0.70 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.36 -0.63 42 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 2.72 -0.59 41 0 67 0
28MAY26 28.00 C 0.00 0.00 0.00 2.19 -0.50 41 0 271 0
28MAY26 29.00 C 1.72 1.75 1.72 1.76 -0.42 41 194 559 +32
28MAY26 30.00 C 1.38 1.38 1.38 1.40 -0.34 41 15 792 +15
28MAY26 31.00 C 1.14 1.14 1.07 1.11 -0.29 42 47 1,678 +5
28MAY26 32.00 C 0.84 0.87 0.84 0.87 -0.25 42 205 1,179 +15
28MAY26 33.00 C 0.69 0.69 0.67 0.68 -0.21 43 19 2,784 +4
28MAY26 34.00 C 0.00 0.00 0.00 0.52 -0.18 43 0 779 0
28MAY26 35.00 C 0.41 0.41 0.41 0.40 -0.14 43 30 688 0
28MAY26 36.00 C 0.33 0.33 0.33 0.30 -0.12 43 1 367 0
28MAY26 37.00 C 0.27 0.27 0.27 0.23 -0.09 43 10 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.17 -0.08 43 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 322 0
28MAY26 40.00 C 0.15 0.15 0.15 0.10 -0.05 44 2 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 10.00 C 0.00 0.00 0.00 18.33 -0.86 95 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.71 -0.99 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.27 -0.93 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.78 -0.92 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.29 -0.92 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.79 -0.92 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.24 -0.98 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.76 -1.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.39 -0.86 71 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.83 -0.90 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.29 -0.97 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.77 -0.97 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.30 -0.97 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.88 -0.87 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.39 -0.87 51 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.92 -0.85 51 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.40 -0.89 46 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.90 -0.90 43 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.47 -0.83 47 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 8.89 -0.93 37 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.56 -0.78 47 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 7.49 -0.91 37 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 6.65 -0.81 40 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 5.92 -0.67 43 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.09 -0.67 41 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 4.37 -0.63 41 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 3.72 -0.58 41 0 142 0
29JUN26 27.00 C 2.98 2.98 2.98 3.08 -0.58 40 30 2,181 +30
29JUN26 28.00 C 2.53 2.53 2.53 2.57 -0.47 40 15 2,819 +15
29JUN26 29.00 C 2.20 2.20 2.20 2.14 -0.37 40 15 828 +6
29JUN26 30.00 C 1.76 1.76 1.76 1.79 -0.35 41 9 7,149 -9
29JUN26 31.00 C 1.45 1.46 1.45 1.49 -0.30 41 55 625 -5
29JUN26 32.00 C 1.18 1.18 1.18 1.24 -0.27 42 10 734 0
29JUN26 33.00 C 1.03 1.03 1.03 1.03 -0.24 42 25 1,165 +25
29JUN26 34.00 C 0.00 0.00 0.00 0.86 -0.22 43 0 1,248 0
29JUN26 35.00 C 0.00 0.00 0.00 0.72 -0.19 43 1 2,229 +1
29JUN26 36.00 C 0.00 0.00 0.00 0.60 -0.17 44 0 1,514 0
29JUN26 37.00 C 0.00 0.00 0.00 0.51 -0.15 44 0 1,118 0
29JUN26 38.00 C 0.00 0.00 0.00 0.42 -0.14 45 0 141 0
29JUN26 39.00 C 0.34 0.34 0.34 0.35 -0.13 45 2 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.29 -0.13 45 0 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.12 46 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.21 -0.10 47 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 -0.11 47 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.15 -0.09 47 0 136 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.09 47 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 -0.08 48 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 -0.08 48 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 -0.07 49 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 13.83 -0.90 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.29 -0.97 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.98 -0.77 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.48 -0.79 55 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.88 -0.89 45 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.39 -0.89 43 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.92 -0.85 43 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.40 -0.89 39 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.99 -0.82 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.56 -0.80 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.11 -0.78 43 0 8 0
29SEP26 20.00 C 8.52 8.52 8.52 8.56 -0.86 39 1 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.79 -0.74 41 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.97 -0.70 41 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.18 -0.69 40 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.58 -0.54 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 4.78 -0.66 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.20 -0.60 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 3.69 -0.54 39 0 3,129 0
29SEP26 28.00 C 0.00 0.00 0.00 3.27 -0.45 40 0 283 0
29SEP26 29.00 C 2.90 2.90 2.82 2.86 -0.40 40 3 281 -1
29SEP26 30.00 C 0.00 0.00 0.00 2.52 -0.36 40 0 364 0
29SEP26 31.00 C 0.00 0.00 0.00 2.22 -0.31 41 0 310 0
29SEP26 32.00 C 0.00 0.00 0.00 1.96 -0.30 41 0 763 0
29SEP26 33.00 C 0.00 0.00 0.00 1.73 -0.27 42 0 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.53 -0.24 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.34 -0.24 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.19 -0.21 43 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.06 -0.18 43 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 0.93 -0.18 43 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 -0.15 44 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.74 -0.15 44 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.65 -0.15 44 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.59 -0.12 45 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.53 -0.12 45 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.47 -0.12 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.43 -0.10 46 0 41 0
29SEP26 46.00 C 0.00 0.00 0.00 0.39 -0.09 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 -0.10 47 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 -0.09 47 0 113 0
30DEC26 17.00 C 0.00 0.00 0.00 11.39 -0.90 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.94 -0.87 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.54 -0.80 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.02 -0.85 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.61 -0.81 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.21 -0.76 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.74 -0.80 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.94 -0.76 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.22 -0.70 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.57 -0.61 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.88 -0.63 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.32 -0.57 38 0 0 0
30DEC26 26.00 C 4.90 4.90 4.90 4.84 -0.63 39 10 370 -10
30DEC26 27.00 C 0.00 0.00 0.00 4.33 -0.46 38 0 100 0
30DEC26 28.00 C 0.00 0.00 0.00 3.89 -0.39 39 0 143 0
30DEC26 29.00 C 0.00 0.00 0.00 3.51 -0.40 39 0 184 0
30DEC26 30.00 C 3.15 3.15 3.15 3.18 -0.39 39 12 238 +2
30DEC26 31.00 C 0.00 0.00 0.00 2.88 -0.32 40 0 79 0
30DEC26 32.00 C 0.00 0.00 0.00 2.61 -0.32 40 0 49 0
30DEC26 33.00 C 2.41 2.41 2.41 2.37 -0.29 40 30 1,162 +15
30DEC26 34.00 C 0.00 0.00 0.00 2.17 -0.26 41 0 2,176 0
30DEC26 35.00 C 1.90 1.90 1.90 1.91 -0.30 41 14 1,087 +14
30DEC26 36.00 C 0.00 0.00 0.00 1.80 -0.21 42 0 63 0
30DEC26 37.00 C 0.00 0.00 0.00 1.62 -0.23 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.45 -0.18 42 0 112 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 -0.23 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.25 -0.19 43 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.14 -0.18 43 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.06 -0.15 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.99 -0.10 44 0 8 0
30DEC26 44.00 C 0.00 0.00 0.00 0.91 -0.10 45 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.84 -0.09 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.79 -0.09 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.71 -0.12 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 -0.06 46 0 63 0
30MAR27 18.00 C 0.00 0.00 0.00 10.69 -0.75 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.21 -0.80 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.80 -0.79 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.40 -0.77 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.04 -0.74 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.29 -0.71 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.64 -0.64 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.99 -0.61 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.37 -0.59 37 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 5.91 -0.41 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.35 -0.42 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.83 -0.50 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.42 -0.44 38 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.04 -0.41 38 0 0 0
30MAR27 30.00 C 3.63 3.63 3.60 3.73 -0.35 39 4 39 +1
30MAR27 31.00 C 0.00 0.00 0.00 3.42 -0.36 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.12 -0.36 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.87 -0.30 39 0 20 0
30MAR27 34.00 C 2.59 2.59 2.59 2.65 -0.30 40 1 16 -1
30MAR27 35.00 C 0.00 0.00 0.00 2.44 -0.28 40 0 33 0
30MAR27 36.00 C 2.20 2.20 2.20 2.21 -0.30 40 14 46 +14
30MAR27 37.00 C 0.00 0.00 0.00 2.10 -0.22 41 0 42 0
30MAR27 38.00 C 0.00 0.00 0.00 1.95 -0.20 41 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.81 -0.20 42 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.18 42 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 1.60 -0.16 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.50 -0.14 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.40 -0.13 43 0 0 0
30MAR27 44.00 C 1.22 1.22 1.22 1.28 -0.15 43 51 87 0
TOTAL CALL 2,592 143,051 +669
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 273 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 254 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 248 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 242 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 237 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 231 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 221 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 211 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 202 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 192 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 184 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 175 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 167 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 118 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 802 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 9,197 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,003 0
30MAR26 21.00 P 0.01 0.01 0.01 0.01 0.00 72 368 2,344 +153
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14,556 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 58 0 3,728 0
30MAR26 24.00 P 0.04 0.04 0.04 0.03 0.00 51 45 10,116 0
30MAR26 25.00 P 0.08 0.09 0.07 0.08 +0.01 49 124 1,992 +74
30MAR26 26.00 P 0.20 0.20 0.17 0.19 +0.05 47 63 3,905 +20
30MAR26 27.00 P 0.35 0.41 0.34 0.39 +0.13 45 119 2,299 +66
30MAR26 28.00 P 0.80 0.80 0.64 0.74 +0.27 43 223 5,150 -53
30MAR26 29.00 P 1.42 1.42 1.22 1.33 +0.50 44 14 4,183 -3
30MAR26 30.00 P 2.00 2.13 2.00 2.07 +0.68 45 115 3,510 +73
30MAR26 31.00 P 2.87 2.87 2.87 2.92 +0.79 45 10 2,250 0
30MAR26 32.00 P 3.84 3.84 3.84 3.84 +0.69 45 99 2,740 -16
30MAR26 33.00 P 0.00 0.00 0.00 4.83 +0.73 51 0 3,520 0
30MAR26 34.00 P 5.79 5.79 5.79 5.80 +0.85 0 99 632 +99
30MAR26 35.00 P 6.78 6.78 6.78 6.80 +0.80 0 99 424 -50
30MAR26 36.00 P 7.78 7.78 7.78 7.80 +0.81 0 97 61 0
30MAR26 37.00 P 8.81 8.81 8.81 8.85 +0.86 86 1 30 0
30MAR26 38.00 P 9.68 9.83 9.68 9.82 +0.90 83 144 376 +32
30MAR26 39.00 P 0.00 0.00 0.00 10.83 +0.89 93 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.89 +0.90 115 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.83 +0.84 105 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.85 +0.89 117 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.84 +0.85 120 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.85 +0.89 129 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.82 +0.83 122 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.83 +0.87 131 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.91 +0.91 160 0 0 0
30MAR26 48.00 P 19.80 19.80 19.80 19.80 +0.81 0 100 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 19.00 P 0.03 0.03 0.03 0.01 0.00 49 20 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 162 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 109 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 315 0
29APR26 23.00 P 0.16 0.17 0.16 0.14 +0.05 44 55 233 +28
29APR26 24.00 P 0.26 0.27 0.25 0.26 +0.10 44 107 499 +107
29APR26 25.00 P 0.40 0.44 0.40 0.44 +0.15 44 40 1,054 +25
29APR26 26.00 P 0.63 0.70 0.61 0.68 +0.21 43 297 813 +152
29APR26 27.00 P 0.98 1.02 0.93 1.01 +0.29 42 266 1,419 +49
29APR26 28.00 P 1.37 1.48 1.34 1.45 +0.37 42 58 1,911 +43
29APR26 29.00 P 1.93 1.93 1.93 2.00 +0.47 42 1 1,743 +1
29APR26 30.00 P 2.62 2.62 2.62 2.67 +0.63 42 10 4,169 0
29APR26 31.00 P 3.38 3.38 3.38 3.41 +0.59 43 10 1,180 0
29APR26 32.00 P 0.00 0.00 0.00 4.22 +0.69 43 0 1,513 0
29APR26 33.00 P 0.00 0.00 0.00 4.97 +0.62 39 0 586 0
29APR26 34.00 P 0.00 0.00 0.00 6.06 +0.90 48 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.88 +0.75 42 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.85 +0.82 44 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.87 +0.83 50 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.82 +0.80 47 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.87 +0.88 57 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.89 +0.87 63 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.87 +0.83 64 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.85 +0.81 65 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.84 +0.80 67 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.85 +0.82 71 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.82 +0.83 69 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.83 +0.81 74 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.91 +0.89 87 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.80 +0.76 0 0 0 0
28MAY26 18.00 P 0.05 0.05 0.05 0.01 0.00 42 15 15 +15
28MAY26 18.50 P 0.05 0.05 0.05 0.02 +0.01 44 7 18 +7
28MAY26 19.00 P 0.06 0.07 0.06 0.03 +0.01 43 100 191 +100
28MAY26 19.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 56 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 109 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 134 0
28MAY26 22.00 P 0.23 0.24 0.23 0.19 +0.05 42 27 219 +27
28MAY26 23.00 P 0.34 0.36 0.34 0.32 +0.09 42 128 214 +65
28MAY26 24.00 P 0.48 0.54 0.48 0.50 +0.13 42 101 378 +45
28MAY26 25.00 P 0.75 0.77 0.74 0.74 +0.20 42 95 698 +5
28MAY26 26.00 P 1.03 1.03 1.03 1.04 +0.26 42 95 731 +74
28MAY26 27.00 P 1.42 1.43 1.41 1.41 +0.33 41 183 1,063 +147
28MAY26 28.00 P 1.80 1.92 1.75 1.90 +0.42 42 240 2,517 +32
28MAY26 29.00 P 2.49 2.49 2.47 2.47 +0.51 42 35 597 +35
28MAY26 30.00 P 0.00 0.00 0.00 3.13 +0.61 43 0 797 0
28MAY26 31.00 P 0.00 0.00 0.00 3.82 +0.70 43 0 1,031 0
28MAY26 32.00 P 0.00 0.00 0.00 4.44 +0.51 40 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 5.17 +0.51 37 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 6.27 +0.75 45 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.16 +0.78 46 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 8.07 +0.93 46 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.94 +0.90 44 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.94 +0.82 47 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.89 +0.84 47 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.89 +0.87 50 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.88 +0.84 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.87 +0.83 54 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.94 +0.90 62 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.87 +0.84 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.93 +0.94 66 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.83 +0.81 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.91 +0.89 69 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.81 +0.77 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 311 0
29JUN26 18.00 P 0.08 0.08 0.08 0.04 +0.02 42 50 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.03 43 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 454 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.04 42 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.05 42 0 1,167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.08 42 0 1,039 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 +0.11 41 0 1,387 0
29JUN26 23.00 P 0.52 0.52 0.52 0.51 +0.15 41 15 650 0
29JUN26 24.00 P 0.72 0.73 0.72 0.74 +0.20 41 30 1,199 +30
29JUN26 25.00 P 0.95 0.95 0.95 1.02 +0.24 41 2 6,018 +2
29JUN26 26.00 P 1.33 1.33 1.33 1.37 +0.30 41 15 3,792 0
29JUN26 27.00 P 1.80 1.80 1.80 1.78 +0.35 41 4 1,079 0
29JUN26 28.00 P 2.24 2.24 2.24 2.27 +0.40 41 16 2,223 0
29JUN26 29.00 P 0.00 0.00 0.00 2.83 +0.45 41 0 2,024 0
29JUN26 30.00 P 3.43 3.53 3.43 3.48 +0.50 42 40 3,417 +34
29JUN26 31.00 P 0.00 0.00 0.00 4.18 +0.60 43 0 2,052 0
29JUN26 32.00 P 0.00 0.00 0.00 4.93 +0.58 43 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.70 +0.58 43 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.52 +0.72 44 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.45 +0.70 46 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.33 +0.84 47 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.09 +0.66 43 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 10.10 +0.83 47 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 11.03 +0.82 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.03 +0.89 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.98 +0.89 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.94 +0.90 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.94 +0.90 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.87 +0.84 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.93 +0.94 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.83 +0.81 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.93 +0.91 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.82 +0.78 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.03 38 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 +0.06 38 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.07 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.09 38 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.11 38 0 595 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 +0.16 39 0 952 0
29SEP26 23.00 P 0.98 0.98 0.98 1.03 +0.21 39 80 1,151 +80
29SEP26 24.00 P 0.00 0.00 0.00 1.33 +0.25 38 0 4,353 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 +0.29 38 0 802 0
29SEP26 26.00 P 0.00 0.00 0.00 2.14 +0.36 39 0 1,233 0
29SEP26 27.00 P 0.00 0.00 0.00 2.61 +0.40 38 0 5,395 0
29SEP26 28.00 P 0.00 0.00 0.00 3.15 +0.45 39 0 1,682 0
29SEP26 29.00 P 3.80 3.80 3.80 3.76 +0.50 39 1 702 -1
29SEP26 30.00 P 0.00 0.00 0.00 4.41 +0.53 39 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 5.11 +0.58 40 0 1,141 0
29SEP26 32.00 P 0.00 0.00 0.00 5.79 +0.55 39 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 6.60 +0.64 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.41 +0.62 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.29 +0.70 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.13 +0.72 42 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.99 +0.73 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.81 +0.68 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.61 +0.61 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.60 +0.77 42 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.59 +0.86 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.51 +0.84 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.44 +0.85 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.34 +0.82 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.33 +0.87 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.23 +0.82 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.25 +0.89 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.15 +0.83 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.07 36 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.08 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.09 36 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 +0.12 37 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.12 37 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 +0.15 37 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 +0.16 37 0 96 0
30DEC26 21.00 P 0.80 0.80 0.80 0.83 +0.20 37 24 152 +24
30DEC26 22.00 P 0.00 0.00 0.00 1.12 +0.25 38 0 236 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 +0.26 38 0 264 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 +0.27 38 0 365 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 +0.31 38 0 676 0
30DEC26 26.00 P 0.00 0.00 0.00 2.67 +0.35 38 0 603 0
30DEC26 27.00 P 0.00 0.00 0.00 3.17 +0.42 38 0 879 0
30DEC26 28.00 P 0.00 0.00 0.00 3.74 +0.44 39 0 361 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.49 39 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 5.00 +0.52 39 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 5.69 +0.55 40 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 +0.58 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.09 +0.53 39 0 1,054 0
30DEC26 34.00 P 0.00 0.00 0.00 7.87 +0.56 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.68 +0.54 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.57 +0.62 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.41 +0.70 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.31 +0.76 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.06 +0.67 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.00 +0.67 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.94 +0.80 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.80 +0.71 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.69 +0.77 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.67 +0.84 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.50 +0.76 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.45 +0.78 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.40 +0.79 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.33 +0.78 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 +0.13 36 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 +0.15 36 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.16 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.18 36 0 14 0
30MAR27 20.00 P 0.83 0.83 0.83 0.82 +0.20 36 25 38 +25
30MAR27 21.00 P 0.00 0.00 0.00 1.07 +0.22 36 0 56 0
30MAR27 22.00 P 0.00 0.00 0.00 1.36 +0.23 37 0 162 0
30MAR27 23.00 P 1.64 1.69 1.64 1.69 +0.25 36 171 263 +170
30MAR27 24.00 P 2.04 2.06 2.04 2.07 +0.26 37 40 220 +40
30MAR27 25.00 P 2.46 2.50 2.46 2.46 +0.26 36 122 228 +122
30MAR27 26.00 P 2.95 2.98 2.93 2.98 +0.35 37 195 298 +195
30MAR27 27.00 P 3.51 3.51 3.51 3.51 +0.40 37 20 216 +20
30MAR27 28.00 P 0.00 0.00 0.00 4.08 +0.44 37 0 55 0
30MAR27 29.00 P 4.68 4.68 4.68 4.70 +0.46 38 1 16 +1
30MAR27 30.00 P 0.00 0.00 0.00 5.33 +0.47 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.02 +0.53 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.74 +0.56 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.48 +0.58 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.24 +0.58 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.01 +0.60 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.73 +0.54 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.67 +0.61 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.41 +0.53 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.41 +0.75 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.14 +0.57 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.02 +0.58 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.88 +0.57 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.85 +0.66 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.83 +0.79 42 0 1 0
TOTAL PUT 4,461 185,603 +2,094
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.75
30MAR26 46.00 C 0.00 0.00 0.00 27.79 -0.55 92 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.76 -0.58 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.79 -0.55 81 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.75 -0.59 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.75 -0.56 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.30 -0.54 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.79 -0.56 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.30 -0.55 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.93 -0.42 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.30 -0.55 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.80 -0.56 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.30 -0.56 0 0 0 0
30MAR26 70.00 C 3.87 3.87 3.87 3.83 -0.50 16 30 55 -30
30MAR26 72.50 C 1.68 1.68 1.57 1.60 -0.40 15 60 108 0
30MAR26 75.00 C 0.38 0.38 0.26 0.38 -0.13 16 45 636 +8
30MAR26 77.50 C 0.05 0.05 0.05 0.05 -0.01 17 1 413 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 271 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.89 -0.56 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.75 -0.70 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.37 -0.59 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.91 -0.55 27 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.30 -0.55 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.93 -0.42 23 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.43 -0.56 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.94 -0.55 13 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.48 -0.54 14 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.09 -0.56 12 0 60 0
29APR26 72.50 C 0.00 0.00 0.00 2.17 -0.44 13 0 105 0
29APR26 75.00 C 1.00 1.00 1.00 0.93 -0.23 13 1 475 +1
29APR26 77.50 C 0.00 0.00 0.00 0.32 -0.11 14 0 367 0
29APR26 80.00 C 0.00 0.00 0.00 0.08 -0.04 14 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 133 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.80 -0.65 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.49 -0.47 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.91 -0.55 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.36 -0.56 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.93 -0.51 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.56 -0.55 13 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.10 -0.54 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.71 -0.51 14 0 0 0
28MAY26 70.00 C 4.89 4.89 4.77 4.42 -0.56 12 54 54 +54
28MAY26 72.50 C 0.00 0.00 0.00 2.63 -0.40 13 0 96 0
28MAY26 75.00 C 1.58 1.58 1.37 1.38 -0.23 13 44 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.62 -0.14 13 0 219 0
28MAY26 80.00 C 0.00 0.00 0.00 0.25 -0.06 14 0 203 0
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.01 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.79 -0.56 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.97 -0.38 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.89 -0.56 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.98 -0.47 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.49 -0.47 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.91 -0.55 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.36 -0.56 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.93 -0.53 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.58 -0.55 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.12 -0.54 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.74 -0.52 13 0 1 0
29JUN26 70.00 C 4.45 4.45 4.45 4.48 -0.58 12 1 73 -1
29JUN26 72.50 C 0.00 0.00 0.00 2.76 -0.41 12 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.47 -0.28 12 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.71 -0.16 12 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.32 -0.07 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.03 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.79 -0.56 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.97 -0.38 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.89 -0.56 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.98 -0.47 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.49 -0.47 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.91 -0.55 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.45 -0.47 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.07 -0.39 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.61 -0.54 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.24 -0.52 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.04 -0.48 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.10 -0.42 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.49 -0.35 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.18 -0.25 12 0 32 0
29SEP26 77.50 C 0.00 0.00 0.00 1.31 -0.19 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.73 -0.14 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 -0.07 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.04 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.97 -0.38 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.89 -0.56 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.98 -0.47 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.49 -0.47 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.91 -0.55 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.45 -0.47 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.07 -0.39 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.99 -0.54 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.72 -0.51 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.60 -0.48 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.71 -0.43 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.00 -0.47 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.75 -0.27 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.80 -0.22 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.13 -0.14 11 0 28 0
30DEC26 82.50 C 0.00 0.00 0.00 0.67 -0.11 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 -0.06 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 -0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.98 -0.47 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.49 -0.49 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.99 -0.54 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.66 -0.53 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.80 -0.08 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.50 -0.53 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.31 -0.51 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.29 -0.49 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.48 -0.43 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.77 -0.54 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.49 -0.34 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.50 -0.25 11 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.72 -0.21 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.14 -0.18 11 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 -0.12 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 -0.08 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.29 -0.05 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 -0.03 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 -0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.02 12 0 0 0
TOTAL CALL 236 5,683 +32
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 0.06 0.02 0.03 +0.02 16 49 459 -4
30MAR26 72.50 P 0.31 0.35 0.31 0.33 +0.14 16 35 874 -25
30MAR26 75.00 P 1.47 1.47 1.47 1.63 +0.43 17 30 378 0
30MAR26 77.50 P 0.00 0.00 0.00 3.87 +0.56 23 0 222 0
30MAR26 80.00 P 0.00 0.00 0.00 6.25 +0.55 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.75 +0.55 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.25 +0.55 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.85 +0.38 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.45 +0.70 72 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.80 +0.51 66 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.29 +0.35 70 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.75 +0.48 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.26 +0.51 75 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 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 24 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 0.04 +0.01 14 0 322 0
29APR26 70.00 P 0.28 0.28 0.25 0.21 +0.05 14 112 834 +85
29APR26 72.50 P 0.74 0.88 0.74 0.79 +0.17 14 70 471 +31
29APR26 75.00 P 0.00 0.00 0.00 2.08 +0.35 14 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 4.03 +0.50 16 0 166 0
29APR26 80.00 P 0.00 0.00 0.00 6.25 +0.54 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 8.75 +0.55 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.25 +0.55 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.96 +0.49 36 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.45 +0.56 40 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.95 +0.56 44 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.45 +0.51 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.95 +0.53 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.40 +0.50 53 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 19 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 +0.01 14 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.13 +0.04 14 0 184 0
28MAY26 70.00 P 0.51 0.51 0.50 0.44 +0.11 14 43 432 0
28MAY26 72.50 P 1.06 1.20 1.06 1.16 +0.23 14 77 240 +30
28MAY26 75.00 P 2.48 2.48 2.48 2.42 +0.38 14 10 235 -10
28MAY26 77.50 P 4.07 4.07 4.02 4.23 +0.47 15 42 310 +12
28MAY26 80.00 P 0.00 0.00 0.00 6.29 +0.52 13 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.75 +0.55 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.25 +0.55 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.96 +0.49 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.45 +0.54 32 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.95 +0.54 35 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.45 +0.51 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.95 +0.53 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.40 +0.49 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 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 13 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.02 13 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 +0.05 13 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.69 +0.12 13 0 79 0
29JUN26 72.50 P 1.43 1.43 1.43 1.56 +0.24 13 1 175 -1
29JUN26 75.00 P 0.00 0.00 0.00 2.87 +0.35 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.66 +0.47 13 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.71 +0.49 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.03 +0.53 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.45 +0.54 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.96 +0.32 16 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.48 +0.41 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.95 +0.40 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.45 +0.41 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.10 +0.59 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.58 +0.57 33 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 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 +0.04 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 +0.08 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.09 +0.14 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.01 +0.22 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.34 +0.32 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.91 +0.39 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.89 +0.44 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.12 +0.50 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.49 +0.53 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.96 +0.30 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.65 +0.55 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.13 +0.57 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.61 +0.57 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.10 +0.58 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.58 +0.55 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 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 +0.02 11 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 +0.05 11 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 +0.08 11 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 1.29 +0.14 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 2.23 +0.22 11 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.53 +0.31 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.04 +0.37 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.98 +0.45 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.16 +0.49 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.50 +0.53 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.96 +0.29 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.65 +0.55 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.13 +0.57 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.67 +0.63 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.10 +0.58 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.58 +0.55 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.01 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 +0.03 12 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 0.52 +0.05 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.97 +0.08 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.66 +0.14 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.63 +0.19 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.91 +0.25 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.36 +0.33 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.21 +0.40 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.30 +0.46 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.58 +0.51 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.39 +0.56 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.82 +0.49 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.18 +0.31 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.67 +0.36 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.16 +0.45 21 0 0 0
TOTAL PUT 469 9,482 +118
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$ 48.88
30MAR26 31.00 C 0.00 0.00 0.00 17.92 -0.55 106 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.92 -0.55 99 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.92 -0.55 92 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.92 -0.55 85 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.92 -0.55 78 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.92 -0.55 71 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.92 -0.55 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.93 -0.54 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.93 -0.55 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.91 -0.40 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.91 -0.40 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.91 -0.41 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.92 -0.40 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.95 -0.38 33 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 3.98 -0.37 30 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 3.07 -0.34 30 0 544 0
30MAR26 47.00 C 2.26 2.29 2.21 2.22 -0.32 29 202 360 -150
30MAR26 48.00 C 1.70 1.70 1.50 1.50 -0.30 29 330 1,792 +49
30MAR26 49.00 C 1.34 1.34 0.97 0.96 -0.20 29 275 1,984 -147
30MAR26 50.00 C 0.58 0.62 0.56 0.58 -0.13 30 293 3,450 -199
30MAR26 52.50 C 0.13 0.13 0.13 0.12 -0.02 30 13 3,810 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 32 0 3,191 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.01 -0.55 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.03 -0.55 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.04 -0.55 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.03 -0.60 29 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.06 -0.38 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.11 -0.38 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.19 -0.36 29 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.32 -0.34 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.49 -0.32 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.73 -0.29 29 0 181 0
29APR26 47.00 C 3.07 3.09 3.04 3.05 -0.35 29 92 270 -2
29APR26 48.00 C 2.55 2.58 2.42 2.42 -0.26 28 330 858 +281
29APR26 49.00 C 2.00 2.00 1.90 1.89 -0.23 28 120 875 +30
29APR26 50.00 C 1.52 1.52 1.45 1.45 -0.21 28 100 1,318 +36
29APR26 52.50 C 0.00 0.00 0.00 0.72 -0.09 29 0 529 0
29APR26 55.00 C 0.36 0.36 0.32 0.31 -0.04 29 86 371 +33
29APR26 57.50 C 0.14 0.17 0.14 0.12 -0.01 29 43 332 +12
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 56 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 31 0 107 0
29APR26 65.00 C 0.04 0.04 0.04 0.01 0.00 32 30 60 +20
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.17 -0.53 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.21 -0.52 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.20 -0.58 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.28 -0.36 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.39 -0.34 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.53 -0.33 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.72 -0.31 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.96 -0.28 28 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 4.26 -0.25 28 0 86 0
28MAY26 47.00 C 3.62 3.63 3.59 3.58 -0.27 28 90 485 -30
28MAY26 48.00 C 3.04 3.11 2.99 2.99 -0.25 28 285 783 -60
28MAY26 49.00 C 2.59 2.59 2.51 2.48 -0.22 28 60 1,039 -30
28MAY26 50.00 C 2.17 2.17 2.06 2.05 -0.18 28 77 1,393 +31
28MAY26 52.50 C 1.22 1.22 1.22 1.23 -0.12 29 4 310 -4
28MAY26 55.00 C 0.00 0.00 0.00 0.69 -0.05 29 0 233 0
28MAY26 57.50 C 0.00 0.00 0.00 0.35 -0.03 29 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 233 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 0.00 29 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.22 -0.52 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.26 -0.52 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.31 -0.51 30 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.37 -0.50 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.42 -0.52 28 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.54 -0.33 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.69 -0.31 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.88 -0.29 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.11 -0.27 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.39 -0.25 28 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.73 -0.21 28 0 327 0
29JUN26 47.00 C 4.03 4.03 4.03 4.03 -0.27 27 30 404 0
29JUN26 48.00 C 3.56 3.56 3.46 3.46 -0.21 27 90 441 +30
29JUN26 49.00 C 2.92 3.00 2.92 2.95 -0.20 27 60 474 +10
29JUN26 50.00 C 0.00 0.00 0.00 2.52 -0.16 27 0 2,827 0
29JUN26 52.50 C 1.73 1.73 1.67 1.65 -0.12 28 59 4,254 -1
29JUN26 55.00 C 1.08 1.08 1.08 1.06 -0.06 28 30 8,845 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 -0.02 28 0 594 0
29JUN26 60.00 C 0.45 0.45 0.45 0.37 -0.01 28 20 378 -20
29JUN26 62.50 C 0.00 0.00 0.00 0.21 0.00 28 0 386 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 0.00 28 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 0.00 28 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.33 -0.53 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.40 -0.51 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.47 -0.51 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.57 -0.48 29 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.70 -0.35 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.78 -0.41 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.99 -0.31 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.24 -0.29 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.53 -0.28 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.88 -0.25 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.25 -0.25 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.70 -0.22 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.19 -0.21 27 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 3.72 -0.19 27 0 478 0
29SEP26 50.00 C 0.00 0.00 0.00 3.30 -0.20 27 0 614 0
29SEP26 52.50 C 2.42 2.42 2.42 2.44 -0.12 28 45 1,197 0
29SEP26 55.00 C 1.83 1.83 1.83 1.74 -0.09 28 1 231 +1
29SEP26 57.50 C 0.00 0.00 0.00 1.21 -0.07 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.83 -0.05 27 0 417 0
29SEP26 62.50 C 0.00 0.00 0.00 0.56 -0.04 27 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.56 -0.49 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.69 -0.48 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.86 -0.45 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.05 -0.44 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.24 -0.46 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.52 -0.26 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.84 -0.26 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.20 -0.23 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.60 -0.22 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.03 -0.19 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.51 -0.19 27 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.01 -0.20 27 0 960 0
30DEC26 49.00 C 0.00 0.00 0.00 4.56 -0.19 27 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 4.15 -0.18 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.26 -0.15 27 0 492 0
30DEC26 55.00 C 2.67 2.67 2.67 2.53 -0.10 27 30 255 +30
30DEC26 57.50 C 0.00 0.00 0.00 1.93 -0.07 27 0 145 0
30DEC26 60.00 C 1.52 1.52 1.51 1.46 -0.04 27 60 198 +60
30DEC26 62.50 C 0.00 0.00 0.00 1.09 -0.03 27 0 161 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 -0.02 27 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.58 -0.01 27 0 35 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.03 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 11.11 -0.43 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.34 -0.42 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.61 -0.41 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.16 -0.26 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.51 -0.25 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.92 -0.24 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.34 -0.23 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.81 -0.20 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.30 -0.20 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.62 -0.19 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.21 -0.16 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.79 -0.16 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.88 -0.13 26 0 21 0
30MAR27 55.00 C 0.00 0.00 0.00 3.12 -0.10 26 0 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.48 -0.08 26 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 1.99 -0.10 27 0 134 0
30MAR27 62.50 C 0.00 0.00 0.00 1.61 -0.07 27 0 34 0
30MAR27 65.00 C 0.00 0.00 0.00 1.29 -0.04 27 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.97 -0.06 27 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.78 -0.02 27 0 502 0
30MAR27 72.50 C 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
TOTAL CALL 2,855 67,188 -20
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 577 0
30MAR26 42.00 P 0.03 0.03 0.03 0.01 0.00 37 5 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 0.03 +0.02 32 0 1,042 0
30MAR26 45.00 P 0.09 0.09 0.09 0.07 +0.03 31 2 1,759 -2
30MAR26 46.00 P 0.15 0.18 0.15 0.16 +0.06 30 22 3,370 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 +0.11 30 0 2,135 0
30MAR26 48.00 P 0.43 0.63 0.43 0.65 +0.18 31 36 2,523 +3
30MAR26 49.00 P 0.99 1.09 0.90 1.11 +0.27 31 346 1,387 -64
30MAR26 50.00 P 1.49 1.68 1.49 1.73 +0.34 32 249 3,980 +63
30MAR26 52.50 P 3.59 3.61 3.52 3.70 +0.33 30 90 6,050 0
30MAR26 55.00 P 0.00 0.00 0.00 6.12 +0.40 0 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.62 +0.40 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.12 +0.40 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.62 +0.40 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.12 +0.40 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.62 +0.40 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.12 +0.40 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.62 +0.40 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.12 +0.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.62 +0.40 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.12 +0.40 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 30 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.03 0.00 29 0 57 0
29APR26 41.00 P 0.12 0.12 0.12 0.06 +0.01 29 60 151 -30
29APR26 42.00 P 0.18 0.19 0.18 0.11 +0.02 29 90 397 -60
29APR26 43.00 P 0.25 0.25 0.25 0.20 +0.05 29 30 557 -30
29APR26 44.00 P 0.00 0.00 0.00 0.32 +0.06 29 0 1,524 0
29APR26 45.00 P 0.53 0.53 0.53 0.50 +0.09 29 10 1,436 +10
29APR26 46.00 P 0.70 0.70 0.70 0.74 +0.11 29 3 1,067 +3
29APR26 47.00 P 0.98 1.03 0.98 1.06 +0.16 29 17 3,800 0
29APR26 48.00 P 1.38 1.45 1.30 1.47 +0.25 29 96 6,987 +66
29APR26 49.00 P 1.80 1.90 1.80 1.94 +0.26 29 90 1,027 0
29APR26 50.00 P 2.35 2.47 2.35 2.51 +0.32 29 36 1,179 -4
29APR26 52.50 P 4.04 4.04 4.04 4.21 +0.33 29 30 686 -19
29APR26 55.00 P 0.00 0.00 0.00 6.31 +0.36 29 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.65 +0.39 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.12 +0.40 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.62 +0.40 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.12 +0.40 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.62 +0.40 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.12 +0.40 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.62 +0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.12 +0.40 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
28MAY26 39.00 P 0.15 0.15 0.15 0.08 +0.02 29 38 68 +38
28MAY26 40.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.30 +0.05 29 0 577 0
28MAY26 43.00 P 0.51 0.51 0.51 0.45 +0.07 29 30 726 0
28MAY26 44.00 P 0.00 0.00 0.00 0.64 +0.09 29 0 624 0
28MAY26 45.00 P 0.90 0.90 0.90 0.89 +0.12 29 10 806 0
28MAY26 46.00 P 1.10 1.12 1.10 1.20 +0.18 29 60 575 0
28MAY26 47.00 P 1.48 1.48 1.41 1.57 +0.24 29 188 423 +114
28MAY26 48.00 P 1.84 1.90 1.84 1.98 +0.25 29 46 3,106 0
28MAY26 49.00 P 2.32 2.42 2.28 2.47 +0.28 29 126 3,771 -24
28MAY26 50.00 P 2.84 2.98 2.84 3.02 +0.30 29 180 689 +180
28MAY26 52.50 P 4.44 4.55 4.44 4.62 +0.28 28 75 588 +45
28MAY26 55.00 P 0.00 0.00 0.00 6.59 +0.36 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.79 +0.38 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.17 +0.41 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.62 +0.40 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.12 +0.40 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.62 +0.40 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.12 +0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.62 +0.40 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.26 +0.05 28 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.38 +0.07 28 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 +0.08 28 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 +0.12 28 0 8,486 0
29JUN26 44.00 P 0.00 0.00 0.00 0.96 +0.15 28 0 882 0
29JUN26 45.00 P 1.17 1.22 1.17 1.24 +0.17 28 14 7,904 +4
29JUN26 46.00 P 0.00 0.00 0.00 1.57 +0.21 29 0 1,866 0
29JUN26 47.00 P 0.00 0.00 0.00 1.97 +0.25 29 0 812 0
29JUN26 48.00 P 2.26 2.26 2.25 2.42 +0.29 29 11 1,908 +1
29JUN26 49.00 P 2.82 2.85 2.82 2.92 +0.31 29 38 3,282 +38
29JUN26 50.00 P 3.41 3.41 3.41 3.49 +0.35 29 30 3,403 0
29JUN26 52.50 P 4.96 4.96 4.96 4.99 +0.27 28 30 1,268 0
29JUN26 55.00 P 0.00 0.00 0.00 6.86 +0.36 28 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.97 +0.37 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.30 +0.48 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.66 +0.42 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.12 +0.40 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.62 +0.40 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.12 +0.40 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.62 +0.40 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.12 +0.40 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.62 +0.40 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.12 +0.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 +0.04 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 +0.05 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 +0.10 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 1.01 +0.10 27 0 499 0
29SEP26 42.00 P 0.00 0.00 0.00 1.24 +0.12 27 0 518 0
29SEP26 43.00 P 0.00 0.00 0.00 1.52 +0.14 27 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.84 +0.15 27 0 450 0
29SEP26 45.00 P 2.11 2.11 2.11 2.20 +0.17 27 10 525 0
29SEP26 46.00 P 0.00 0.00 0.00 2.62 +0.21 27 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 3.07 +0.23 27 0 989 0
29SEP26 48.00 P 3.47 3.53 3.47 3.58 +0.26 27 40 1,355 +10
29SEP26 49.00 P 0.00 0.00 0.00 4.12 +0.26 27 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.71 +0.28 27 0 755 0
29SEP26 52.50 P 0.00 0.00 0.00 6.37 +0.29 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.20 +0.32 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.20 +0.41 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.36 +0.44 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.62 +0.48 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.92 +0.48 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.28 +0.49 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.68 +0.51 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.10 +0.51 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.56 +0.54 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 +0.08 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 +0.09 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.00 +0.10 27 0 105 0
30DEC26 40.00 P 1.23 1.23 1.23 1.22 +0.11 27 30 309 +30
30DEC26 41.00 P 0.00 0.00 0.00 1.47 +0.11 27 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.72 +0.12 26 0 309 0
30DEC26 43.00 P 2.03 2.03 2.03 2.05 +0.16 27 30 308 +30
30DEC26 44.00 P 2.39 2.39 2.39 2.41 +0.18 27 11 209 0
30DEC26 45.00 P 0.00 0.00 0.00 2.80 +0.20 26 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 3.23 +0.20 27 0 430 0
30DEC26 47.00 P 3.57 3.57 3.57 3.70 +0.23 26 6 1,489 +6
30DEC26 48.00 P 4.07 4.07 4.07 4.21 +0.24 27 26 1,602 -2
30DEC26 49.00 P 0.00 0.00 0.00 4.76 +0.25 27 0 240 0
30DEC26 50.00 P 5.22 5.22 5.22 5.34 +0.28 27 4 156 -2
30DEC26 52.50 P 0.00 0.00 0.00 6.95 +0.31 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.69 +0.30 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.64 +0.38 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.73 +0.43 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.88 +0.37 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.13 +0.46 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.44 +0.47 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.80 +0.49 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.19 +0.50 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.61 +0.52 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.36 +0.07 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.62 +0.11 27 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 1.96 +0.19 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.29 +0.14 27 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.64 +0.16 27 0 90 0
30MAR27 44.00 P 3.06 3.06 3.06 3.05 +0.18 27 30 150 +30
30MAR27 45.00 P 0.00 0.00 0.00 3.46 +0.18 27 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 3.94 +0.22 28 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.43 +0.22 28 0 165 0
30MAR27 48.00 P 4.96 4.96 4.96 4.94 +0.23 28 2 32 -2
30MAR27 49.00 P 0.00 0.00 0.00 5.51 +0.25 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.09 +0.25 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.69 +0.28 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.47 +0.32 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.37 +0.35 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.36 +0.37 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.45 +0.39 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.61 +0.41 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.82 +0.42 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.09 +0.43 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.39 +0.44 28 0 0 0
TOTAL PUT 2,277 113,389 +432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 29.58
20MAR26 17.50 C 0.00 0.00 0.00 12.08 +1.28 0 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 11.58 +1.28 0 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 11.08 +1.28 0 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 10.58 +1.28 0 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 10.09 +1.29 321 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 9.59 +1.29 303 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 8.59 +1.29 268 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 7.59 +1.29 235 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 6.59 +1.29 203 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 5.59 +1.29 172 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 4.59 +1.29 142 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 3.59 +1.28 112 0 0 0
20MAR26 27.00 C 2.42 2.42 2.42 2.59 +1.23 83 5 449 -5
20MAR26 28.00 C 1.28 1.72 1.28 1.63 +1.06 77 332 386 -136
20MAR26 29.00 C 0.64 0.88 0.49 0.80 +0.64 73 989 1,214 +369
20MAR26 30.00 C 0.19 0.34 0.12 0.30 +0.27 77 1,918 1,746 +163
20MAR26 31.00 C 0.10 0.11 0.03 0.08 +0.07 78 1,411 1,233 +823
20MAR26 32.00 C 0.01 0.03 0.01 0.02 +0.01 84 1,116 1,723 +1,031
20MAR26 33.00 C 0.01 0.01 0.01 0.01 0.00 98 1 196 +1
20MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 143 0
20MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 142 0 119 0
20MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 162 0 103 0
20MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1 0
20MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 235 0 28 0
20MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 252 0 1 0
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 268 0 100 0
27MAR26 18.00 C 0.00 0.00 0.00 11.59 - 0 0 0 -
27MAR26 18.50 C 0.00 0.00 0.00 11.09 +1.29 0 0 0 0
27MAR26 19.00 C 0.00 0.00 0.00 10.59 +1.28 0 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 10.09 +1.27 0 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 9.61 +1.29 118 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 8.59 +1.28 0 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 7.59 +1.29 0 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 6.59 +1.29 0 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 5.60 +1.27 59 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 4.61 +1.25 55 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 3.65 +1.27 55 0 0 0
27MAR26 27.00 C 0.00 0.00 0.00 2.71 +1.10 50 0 0 0
27MAR26 28.00 C 1.93 1.93 1.93 1.90 +0.91 51 1 68 -1
27MAR26 29.00 C 1.02 1.25 1.02 1.25 +0.70 53 142 367 -11
27MAR26 30.00 C 0.65 0.81 0.60 0.76 +0.46 53 653 400 +166
27MAR26 31.00 C 0.43 0.50 0.39 0.46 +0.33 56 310 223 +178
27MAR26 32.00 C 0.26 0.31 0.23 0.24 +0.18 56 147 381 -51
27MAR26 33.00 C 0.19 0.19 0.14 0.12 +0.10 56 106 284 +103
27MAR26 34.00 C 0.09 0.12 0.09 0.05 +0.04 55 274 325 +245
27MAR26 35.00 C 0.06 0.07 0.06 0.03 +0.02 59 41 75 +41
27MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.84 +1.25 213 0 0 -175
30MAR26 10.00 C 0.00 0.00 0.00 19.59 +1.25 207 0 0 -157
30MAR26 10.50 C 0.00 0.00 0.00 19.09 +1.27 195 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.59 +1.26 183 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.09 +1.28 171 0 0 0
30MAR26 12.00 C 17.40 17.40 17.40 17.59 +1.25 158 4 4 0
30MAR26 12.50 C 0.00 0.00 0.00 17.09 +1.28 142 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.59 +1.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.09 +1.27 0 0 0 0
30MAR26 14.00 C 15.00 15.50 15.00 15.59 +1.25 0 15 15 0
30MAR26 14.50 C 0.00 0.00 0.00 15.09 +1.25 0 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 14.59 +1.28 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.09 +1.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.59 +1.26 0 0 85 0
30MAR26 16.50 C 0.00 0.00 0.00 13.09 +1.25 0 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 12.59 +1.25 0 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 12.09 +1.29 0 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 11.59 +1.25 0 0 71 -30
30MAR26 18.50 C 0.00 0.00 0.00 11.09 +1.28 0 0 0 -40
30MAR26 19.00 C 0.00 0.00 0.00 10.59 +1.25 0 0 0 0
30MAR26 19.50 C 9.90 9.90 9.90 10.10 +1.26 91 100 104 +50
30MAR26 20.00 C 9.50 9.52 9.44 9.61 +1.29 97 873 2,823 +803
30MAR26 21.00 C 0.00 0.00 0.00 8.60 +1.29 73 0 264 -1,048
30MAR26 22.00 C 0.00 0.00 0.00 7.60 +1.28 63 0 1,260 -555
30MAR26 23.00 C 6.45 6.49 6.45 6.69 +1.31 90 20 2,857 -209
30MAR26 24.00 C 5.45 5.47 5.16 5.60 +1.26 42 61 2,262 -61
30MAR26 25.00 C 4.20 4.66 4.20 4.61 +1.23 44 76 4,541 +30
30MAR26 26.00 C 3.70 3.70 3.41 3.65 +1.24 46 59 4,556 +10
30MAR26 27.00 C 2.67 2.67 2.47 2.73 +1.07 44 138 2,146 -8
30MAR26 28.00 C 1.64 2.00 1.60 1.93 +0.88 45 153 8,393 -56
30MAR26 29.00 C 0.90 1.31 0.90 1.29 +0.68 47 553 3,064 -330
30MAR26 30.00 C 0.70 0.88 0.66 0.81 +0.46 48 2,356 4,684 +134
30MAR26 31.00 C 0.42 0.55 0.39 0.50 +0.33 50 639 2,664 +86
30MAR26 32.00 C 0.25 0.33 0.24 0.27 +0.19 50 896 1,111 -119
30MAR26 33.00 C 0.22 0.22 0.17 0.14 +0.11 50 617 1,214 -57
30MAR26 34.00 C 0.12 0.12 0.10 0.07 +0.05 50 48 2,025 +19
30MAR26 35.00 C 0.08 0.10 0.08 0.03 +0.02 50 411 704 +225
30MAR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 725 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 304 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 150 293 -150
30MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 65 50 379 +50
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 451 0
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 75 120 332 +42
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 80 121 360 +30
29APR26 14.50 C 0.00 0.00 0.00 15.12 +1.28 0 0 0 -5
29APR26 15.00 C 0.00 0.00 0.00 14.62 +1.29 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 14.12 +1.28 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.63 +1.30 65 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 13.13 +1.29 59 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.61 +1.27 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 12.11 +1.28 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.59 +1.25 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 11.13 +1.30 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.70 +1.36 70 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.14 +1.30 45 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 9.64 +1.32 41 0 590 -281
29APR26 21.00 C 0.00 0.00 0.00 8.70 +1.32 55 0 70 -60
29APR26 22.00 C 0.00 0.00 0.00 7.67 +1.35 43 0 305 -375
29APR26 23.00 C 0.00 0.00 0.00 6.70 +1.32 42 0 730 0
29APR26 24.00 C 5.52 5.52 5.52 5.76 +1.21 42 44 2,132 0
29APR26 25.00 C 4.54 4.54 4.54 4.73 +1.14 32 2 1,574 -2
29APR26 26.00 C 3.70 3.88 3.70 3.91 +1.06 37 61 2,221 +25
29APR26 27.00 C 2.94 3.01 2.94 3.17 +0.97 39 80 5,663 0
29APR26 28.00 C 2.40 2.50 2.29 2.51 +0.86 40 38 3,229 -15
29APR26 29.00 C 1.78 2.01 1.75 1.95 +0.75 40 835 2,188 +442
29APR26 30.00 C 1.32 1.56 1.28 1.48 +0.62 41 349 1,526 -69
29APR26 31.00 C 1.00 1.20 0.94 1.13 +0.51 42 137 1,188 +44
29APR26 32.00 C 0.78 0.91 0.77 0.84 +0.42 42 163 2,334 +4
29APR26 33.00 C 0.58 0.67 0.57 0.60 +0.33 42 51 603 +30
29APR26 34.00 C 0.54 0.54 0.46 0.42 +0.25 42 272 684 -102
29APR26 35.00 C 0.31 0.44 0.31 0.28 +0.17 42 345 1,553 +163
29APR26 36.00 C 0.30 0.34 0.27 0.19 +0.12 42 878 961 +174
29APR26 37.00 C 0.28 0.28 0.25 0.13 +0.09 43 100 65 +5
29APR26 38.00 C 0.19 0.22 0.19 0.08 +0.05 42 242 328 +180
29APR26 39.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 72 0
29APR26 40.00 C 0.14 0.14 0.14 0.04 +0.03 44 35 227 +35
29APR26 41.00 C 0.12 0.12 0.12 0.02 +0.01 42 10 676 +10
29APR26 42.00 C 0.10 0.10 0.10 0.01 0.00 41 14 1,113 +14
28MAY26 15.50 C 0.00 0.00 0.00 14.16 +1.32 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.66 +1.33 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.16 +1.32 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.66 +1.32 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.17 +1.34 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.67 +1.33 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.18 +1.35 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.70 +1.36 47 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 10.19 +1.35 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.70 +1.27 41 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 8.73 +1.35 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.78 +1.44 41 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 6.70 +1.20 23 0 333 0
28MAY26 24.00 C 0.00 0.00 0.00 5.79 +1.01 31 0 401 0
28MAY26 25.00 C 4.80 4.80 4.59 4.98 +0.98 35 59 1,460 -59
28MAY26 26.00 C 0.00 0.00 0.00 4.23 +0.94 37 0 798 0
28MAY26 27.00 C 3.49 3.53 3.15 3.65 +1.07 40 95 1,351 -5
28MAY26 28.00 C 2.70 2.83 2.65 2.93 +0.87 38 270 3,408 +178
28MAY26 29.00 C 2.20 2.36 2.19 2.39 +0.78 39 244 3,254 +154
28MAY26 30.00 C 1.76 1.92 1.76 1.93 +0.69 39 870 4,799 +163
28MAY26 31.00 C 1.40 1.51 1.40 1.54 +0.56 40 61 289 +14
28MAY26 32.00 C 1.15 1.28 1.10 1.20 +0.45 40 67 241 +25
28MAY26 33.00 C 1.00 1.02 0.97 0.99 +0.44 41 34 376 +6
28MAY26 34.00 C 0.00 0.00 0.00 0.76 +0.36 41 50 431 -50
28MAY26 35.00 C 0.61 0.69 0.61 0.58 +0.29 41 281 260 +132
28MAY26 36.00 C 0.00 0.00 0.00 0.44 +0.23 41 0 181 0
28MAY26 37.00 C 0.44 0.46 0.44 0.32 +0.17 41 114 244 +27
28MAY26 38.00 C 0.00 0.00 0.00 0.24 +0.14 41 0 127 0
28MAY26 39.00 C 0.26 0.26 0.26 0.18 +0.11 41 75 389 +75
28MAY26 40.00 C 0.26 0.26 0.26 0.13 +0.08 41 1 21 +1
28MAY26 41.00 C 0.00 0.00 0.00 0.09 +0.05 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 555 0
29JUN26 11.50 C 0.00 0.00 0.00 18.15 +1.34 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.65 +1.31 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.15 +1.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.66 +1.33 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.16 +1.34 0 0 0 -15
29JUN26 14.00 C 0.00 0.00 0.00 15.66 +1.32 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.17 +1.33 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.67 +1.34 43 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 14.17 +1.29 0 0 1,450 0
29JUN26 16.00 C 0.00 0.00 0.00 13.68 +1.35 47 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 13.18 +1.34 41 0 9,801 0
29JUN26 17.00 C 0.00 0.00 0.00 12.68 +1.27 0 0 4,330 0
29JUN26 17.50 C 0.00 0.00 0.00 12.19 +1.28 41 0 317 -225
29JUN26 18.00 C 0.00 0.00 0.00 11.69 +1.35 37 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 11.20 +1.27 40 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 10.71 +1.37 40 0 444 0
29JUN26 19.50 C 0.00 0.00 0.00 10.22 +1.37 40 0 979 0
29JUN26 20.00 C 9.25 9.25 9.25 9.73 +1.30 39 6 357 0
29JUN26 21.00 C 8.46 8.46 8.46 8.77 +1.39 39 2 769 -2
29JUN26 22.00 C 6.80 6.80 6.80 7.78 +1.36 35 1 1,209 0
29JUN26 23.00 C 6.70 6.70 6.70 6.93 +1.27 39 35 947 +35
29JUN26 24.00 C 0.00 0.00 0.00 5.92 +1.13 33 0 1,980 0
29JUN26 25.00 C 0.00 0.00 0.00 5.27 +1.08 39 0 2,963 0
29JUN26 26.00 C 0.00 0.00 0.00 4.52 +0.93 39 0 5,963 0
29JUN26 27.00 C 3.80 3.80 3.35 3.84 +1.01 39 15 5,551 +8
29JUN26 28.00 C 2.88 2.98 2.88 3.13 +0.81 38 294 1,555 -16
29JUN26 29.00 C 0.00 0.00 0.00 2.60 +0.72 38 0 1,594 0
29JUN26 30.00 C 1.80 2.22 1.80 2.16 +0.66 38 6 1,696 -1
29JUN26 31.00 C 1.82 1.82 1.82 1.80 +0.59 39 30 339 0
29JUN26 32.00 C 0.00 0.00 0.00 1.50 +0.52 40 500 946 +500
29JUN26 33.00 C 1.00 1.00 1.00 1.22 +0.44 40 5 761 0
29JUN26 34.00 C 0.00 0.00 0.00 0.97 +0.37 40 0 117 0
29JUN26 35.00 C 0.88 0.88 0.88 0.77 +0.30 40 4 85 -4
29JUN26 36.00 C 0.00 0.00 0.00 0.61 +0.25 40 0 141 0
29JUN26 37.00 C 0.62 0.62 0.62 0.48 +0.21 40 2 120 +2
29JUN26 38.00 C 0.53 0.53 0.52 0.37 +0.17 40 296 352 +101
29JUN26 39.00 C 0.00 0.00 0.00 0.28 +0.13 40 0 186 0
29JUN26 40.00 C 0.00 0.00 0.00 0.22 +0.11 40 0 366 0
29JUN26 41.00 C 0.00 0.00 0.00 0.17 +0.08 40 0 2 0
29JUN26 42.00 C 0.30 0.30 0.30 0.13 +0.07 40 1 101 +1
29SEP26 12.50 C 0.00 0.00 0.00 17.15 +1.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.66 +1.28 52 0 0 -15
29SEP26 13.50 C 0.00 0.00 0.00 16.16 +1.34 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.66 +1.32 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.17 +1.33 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.67 +1.34 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.17 +1.29 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.68 +1.35 41 0 0 -4
29SEP26 16.50 C 0.00 0.00 0.00 13.18 +1.34 37 0 0 -30
29SEP26 17.00 C 0.00 0.00 0.00 12.69 +1.28 39 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 12.20 +1.29 39 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 11.71 +1.27 39 0 0 -8
29SEP26 18.50 C 0.00 0.00 0.00 11.22 +1.26 38 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.74 +1.25 38 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 10.27 +1.42 39 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 9.80 +1.37 38 0 741 0
29SEP26 21.00 C 8.45 8.45 8.45 8.77 +1.23 32 4 181 -4
29SEP26 22.00 C 0.00 0.00 0.00 7.78 +1.14 29 0 414 0
29SEP26 23.00 C 0.00 0.00 0.00 6.98 +1.10 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 6.23 +1.05 34 0 737 0
29SEP26 25.00 C 5.10 5.50 5.10 5.54 +0.86 36 4 532 -2
29SEP26 26.00 C 0.00 0.00 0.00 5.06 +0.97 38 0 539 0
29SEP26 27.00 C 4.00 4.00 4.00 4.33 +0.88 37 1 1,220 0
29SEP26 28.00 C 3.51 3.54 3.51 3.81 +0.82 37 227 770 +82
29SEP26 29.00 C 0.00 0.00 0.00 3.32 +0.75 37 0 1,074 0
29SEP26 30.00 C 0.00 0.00 0.00 2.91 +0.69 37 0 362 0
29SEP26 31.00 C 2.33 2.33 2.33 2.53 +0.64 37 10 342 0
29SEP26 32.00 C 1.94 1.94 1.94 2.20 +0.58 38 1 397 +1
29SEP26 33.00 C 1.76 1.76 1.76 1.90 +0.53 38 4 213 0
29SEP26 34.00 C 0.00 0.00 0.00 1.64 +0.47 38 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 1.41 +0.42 38 0 446 0
29SEP26 36.00 C 0.00 0.00 0.00 1.21 +0.38 38 0 70 0
29SEP26 37.00 C 1.05 1.05 1.05 1.04 +0.33 38 100 285 +11
29SEP26 38.00 C 0.00 0.00 0.00 0.91 +0.29 38 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 0.80 +0.28 39 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.68 +0.24 39 0 377 0
29SEP26 41.00 C 0.00 0.00 0.00 0.58 +0.22 39 0 4 0
29SEP26 42.00 C 0.00 0.00 0.00 0.49 +0.18 39 0 68 0
30DEC26 14.00 C 0.00 0.00 0.00 15.66 +1.32 0 0 55 -20
30DEC26 14.50 C 0.00 0.00 0.00 15.17 +1.33 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.67 +1.34 37 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 14.17 +1.29 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.68 +1.35 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.19 +1.35 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.70 +1.28 36 0 10 -63
30DEC26 17.50 C 0.00 0.00 0.00 12.21 +1.27 35 0 0 -16
30DEC26 18.00 C 0.00 0.00 0.00 11.74 +1.28 36 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 11.26 +1.26 36 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 10.80 +1.26 36 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 10.27 +1.42 33 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 9.80 +1.37 32 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 8.77 +1.19 27 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 7.98 +1.15 31 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 7.25 +1.13 32 0 852 0
30DEC26 24.00 C 0.00 0.00 0.00 6.56 +1.08 33 0 1,125 0
30DEC26 25.00 C 0.00 0.00 0.00 5.93 +1.05 34 0 1,738 0
30DEC26 26.00 C 0.00 0.00 0.00 5.34 +1.01 34 0 2,315 0
30DEC26 27.00 C 0.00 0.00 0.00 4.79 +0.95 35 0 312 0
30DEC26 28.00 C 0.00 0.00 0.00 4.30 +0.91 35 0 2,025 0
30DEC26 29.00 C 0.00 0.00 0.00 3.83 +0.84 35 0 1,350 0
30DEC26 30.00 C 0.00 0.00 0.00 3.43 +0.81 35 0 1,661 0
30DEC26 31.00 C 0.00 0.00 0.00 3.04 +0.75 35 0 1,032 0
30DEC26 32.00 C 0.00 0.00 0.00 2.71 +0.70 35 0 1,257 0
30DEC26 33.00 C 0.00 0.00 0.00 2.39 +0.65 35 0 51 0
30DEC26 34.00 C 1.85 1.85 1.85 2.13 +0.61 35 30 142 +30
30DEC26 35.00 C 0.00 0.00 0.00 1.87 +0.55 36 0 119 0
30DEC26 36.00 C 1.56 1.56 1.50 1.66 +0.52 36 130 161 -30
30DEC26 37.00 C 1.38 1.39 1.38 1.46 +0.46 36 31 230 -30
30DEC26 38.00 C 0.00 0.00 0.00 1.28 +0.38 36 0 75 0
30DEC26 39.00 C 0.00 0.00 0.00 1.13 +0.35 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.01 +0.34 36 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 +0.34 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.30 36 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 13.20 +1.36 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.72 +1.30 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.24 +1.30 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.78 +1.32 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 11.32 +1.32 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.80 +1.26 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.27 +1.31 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.80 +1.24 28 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.93 +1.14 28 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 8.17 +1.08 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.48 +1.05 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 6.83 +1.02 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 6.21 +0.96 32 0 1,367 0
30MAR27 26.00 C 0.00 0.00 0.00 5.64 +0.93 32 0 6,320 0
30MAR27 27.00 C 4.58 4.58 4.58 5.25 +1.02 34 20 7,986 -20
30MAR27 28.00 C 0.00 0.00 0.00 4.62 +0.84 32 0 5,981 0
30MAR27 29.00 C 3.78 3.91 3.78 4.15 +0.77 32 3 66 0
30MAR27 30.00 C 0.00 0.00 0.00 3.76 +0.75 33 0 340 0
30MAR27 31.00 C 3.01 3.01 3.01 3.36 +0.68 33 2 217 +2
30MAR27 32.00 C 0.00 0.00 0.00 3.03 +0.65 33 0 117 0
30MAR27 33.00 C 2.59 2.59 2.59 2.70 +0.59 33 2 42 +2
30MAR27 34.00 C 0.00 0.00 0.00 2.43 +0.57 33 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 2.17 +0.51 33 0 96 0
30MAR27 36.00 C 1.79 1.79 1.79 1.93 +0.48 33 1 22 +1
30MAR27 37.00 C 1.70 1.70 1.70 1.75 +0.44 33 5 17 +5
30MAR27 38.00 C 0.00 0.00 0.00 1.60 +0.40 34 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 1.45 +0.40 34 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 1.29 +0.36 34 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 1.14 +0.32 34 0 0 0
30MAR27 42.00 C 1.00 1.06 1.00 1.02 +0.30 34 8 8 +7
TOTAL CALL 22,563 210,821 +2,561
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 311 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 0.00 241 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 208 0 45 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 176 0 67 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 160 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 721 0
20MAR26 27.00 P 0.02 0.02 0.02 0.01 -0.05 86 5 365 -5
20MAR26 28.00 P 0.20 0.20 0.03 0.04 -0.26 74 261 1,375 +144
20MAR26 29.00 P 0.32 0.32 0.17 0.23 -0.66 75 1,718 1,156 -199
20MAR26 30.00 P 1.03 1.03 0.74 0.72 -1.06 77 102 376 +64
20MAR26 31.00 P 1.78 1.78 1.78 1.54 -1.24 90 29 29 +29
20MAR26 32.00 P 0.00 0.00 0.00 2.44 -1.37 85 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 3.43 -1.39 100 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 4.42 -1.40 0 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 5.42 -1.40 0 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 6.42 -1.40 0 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 7.42 -1.40 0 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 8.42 -1.40 0 0 1,400 0
20MAR26 39.00 P 0.00 0.00 0.00 9.42 -1.40 0 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 10.42 -1.40 0 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 11.42 -1.40 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 12.42 -1.40 0 0 0 0
27MAR26 18.00 P 0.00 0.00 0.00 0.01 - 136 0 0 -
27MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 56 0
27MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 91 0
27MAR26 26.00 P 0.07 0.07 0.07 0.06 -0.08 56 159 1,554 -112
27MAR26 27.00 P 0.19 0.19 0.15 0.15 -0.20 54 224 461 +205
27MAR26 28.00 P 0.44 0.44 0.33 0.34 -0.39 54 812 1,640 -38
27MAR26 29.00 P 0.80 0.86 0.64 0.67 -0.62 54 1,131 1,361 +758
27MAR26 30.00 P 1.20 1.34 1.20 1.22 -0.81 57 77 176 +76
27MAR26 31.00 P 0.00 0.00 0.00 1.90 -1.00 58 0 0 0
27MAR26 32.00 P 3.13 3.13 3.13 2.72 -1.09 62 4 0 -4
27MAR26 33.00 P 0.00 0.00 0.00 3.62 -1.20 67 0 0 0
27MAR26 34.00 P 0.00 0.00 0.00 4.46 -1.40 56 0 0 0
27MAR26 35.00 P 0.00 0.00 0.00 5.59 -1.23 86 0 0 0
27MAR26 36.00 P 0.00 0.00 0.00 6.61 -1.21 99 0 0 0
27MAR26 37.00 P 0.00 0.00 0.00 7.46 -1.36 82 0 0 0
27MAR26 38.00 P 0.00 0.00 0.00 8.49 -1.33 97 0 0 0
27MAR26 39.00 P 0.00 0.00 0.00 9.54 -1.28 116 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 10.50 -1.32 116 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 11.42 -1.41 0 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 12.58 -1.24 148 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 246 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 241 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 230 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 220 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 211 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 202 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 193 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 169 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 154 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,431 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,635 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2,142 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,289 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2,394 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 473 5,956 0
30MAR26 21.00 P 0.01 0.02 0.01 0.01 0.00 83 34 3,312 -34
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,182 0
30MAR26 23.00 P 0.03 0.04 0.01 0.01 0.00 62 130 2,565 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 3,236 0
30MAR26 25.00 P 0.04 0.04 0.04 0.03 -0.03 52 2 2,931 -2
30MAR26 26.00 P 0.11 0.11 0.09 0.07 -0.10 49 84 1,846 -9
30MAR26 27.00 P 0.30 0.30 0.18 0.18 -0.22 49 103 2,360 +27
30MAR26 28.00 P 0.44 0.47 0.38 0.39 -0.40 49 613 3,598 +106
30MAR26 29.00 P 0.89 0.91 0.73 0.75 -0.60 50 432 1,878 -142
30MAR26 30.00 P 1.36 1.43 1.34 1.27 -0.81 51 84 1,151 -28
30MAR26 31.00 P 0.00 0.00 0.00 1.94 -0.99 52 0 190 0
30MAR26 32.00 P 3.02 3.02 2.80 2.74 -1.13 54 8 192 +4
30MAR26 33.00 P 0.00 0.00 0.00 3.64 -1.18 59 0 5 0
30MAR26 34.00 P 0.00 0.00 0.00 4.46 -1.40 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.60 -1.22 75 0 35 0
30MAR26 36.00 P 0.00 0.00 0.00 6.61 -1.21 85 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.58 -1.24 90 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.52 -1.30 89 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 9.54 -1.28 100 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 10.58 -1.24 112 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 11.51 -1.32 108 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.58 -1.24 126 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 66 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 335 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 671 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 51 90 1,405 +90
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,147 0
29APR26 21.00 P 0.02 0.03 0.02 0.01 -0.01 43 35 2,093 +30
29APR26 22.00 P 0.05 0.05 0.05 0.03 -0.01 44 3 3,785 +3
29APR26 23.00 P 0.07 0.09 0.07 0.06 -0.03 43 195 2,413 -140
29APR26 24.00 P 0.12 0.14 0.12 0.12 -0.06 43 31 2,282 -1
29APR26 25.00 P 0.25 0.28 0.23 0.22 -0.12 42 98 910 +5
29APR26 26.00 P 0.42 0.45 0.39 0.39 -0.18 42 39 1,472 +1
29APR26 27.00 P 0.69 0.72 0.62 0.63 -0.28 43 994 1,242 -378
29APR26 28.00 P 1.06 1.06 0.98 0.96 -0.40 43 486 1,347 +40
29APR26 29.00 P 1.49 1.58 1.36 1.39 -0.52 43 610 1,748 +187
29APR26 30.00 P 2.11 2.12 2.11 1.92 -0.65 43 18 693 +1
29APR26 31.00 P 2.80 2.80 2.80 2.55 -0.78 44 60 837 +30
29APR26 32.00 P 3.42 3.42 3.42 3.25 -0.90 44 50 209 +50
29APR26 33.00 P 0.00 0.00 0.00 4.04 -1.00 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.89 -1.09 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.79 -1.13 49 0 0 0
29APR26 36.00 P 6.98 6.98 6.98 6.73 -1.16 52 6 36 +6
29APR26 37.00 P 0.00 0.00 0.00 7.71 -1.25 56 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.70 -1.12 60 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.71 -1.11 64 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.67 -1.16 66 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 11.65 -1.18 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.64 -1.18 72 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 196 0
28MAY26 17.00 P 0.01 0.01 0.01 0.01 0.00 51 60 150 +60
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 409 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,262 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,211 0
28MAY26 22.00 P 0.12 0.12 0.12 0.09 -0.03 41 35 2,191 +30
28MAY26 23.00 P 0.19 0.19 0.19 0.16 -0.06 41 30 3,082 +30
28MAY26 24.00 P 0.29 0.29 0.29 0.28 -0.09 41 41 1,641 +1
28MAY26 25.00 P 0.43 0.43 0.43 0.44 -0.16 41 3 966 0
28MAY26 26.00 P 0.68 0.68 0.65 0.66 -0.23 40 117 3,671 0
28MAY26 27.00 P 1.01 1.01 1.00 0.96 -0.31 41 62 704 +58
28MAY26 28.00 P 1.35 1.45 1.35 1.35 -0.39 41 38 1,046 +3
28MAY26 29.00 P 2.00 2.00 1.88 1.80 -0.50 41 33 1,033 +33
28MAY26 30.00 P 2.51 2.59 2.40 2.34 -0.59 42 490 642 +160
28MAY26 31.00 P 3.17 3.23 3.10 2.95 -0.70 42 180 423 +180
28MAY26 32.00 P 0.00 0.00 0.00 3.63 -0.80 43 0 49 0
28MAY26 33.00 P 0.00 0.00 0.00 4.25 -1.02 40 0 7 0
28MAY26 34.00 P 0.00 0.00 0.00 5.03 -1.12 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.03 -1.04 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.92 -1.11 46 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.85 -1.16 48 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.80 -1.21 50 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.77 -1.05 53 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.77 -1.06 56 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.78 -1.12 60 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.79 -1.03 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 47 15 54 -15
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,295 0
29JUN26 17.50 P 0.04 0.04 0.04 0.01 -0.01 39 29 671 -29
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,385 0
29JUN26 18.50 P 0.06 0.06 0.06 0.03 -0.01 40 1 1,401 0
29JUN26 19.00 P 0.06 0.07 0.06 0.04 -0.02 40 25 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 1,700 0
29JUN26 20.00 P 0.11 0.11 0.11 0.08 -0.03 40 5 1,727 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.06 40 0 1,051 0
29JUN26 22.00 P 0.24 0.25 0.24 0.23 -0.09 40 3 669 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.12 39 0 2,955 0
29JUN26 24.00 P 0.52 0.52 0.52 0.54 -0.16 39 20 977 +20
29JUN26 25.00 P 0.74 0.74 0.74 0.77 -0.23 39 1 1,137 0
29JUN26 26.00 P 1.03 1.08 1.03 1.08 -0.30 40 37 1,534 +15
29JUN26 27.00 P 1.42 1.52 1.42 1.44 -0.41 39 57 2,327 +56
29JUN26 28.00 P 1.97 2.02 1.83 1.89 -0.50 40 233 1,627 +172
29JUN26 29.00 P 2.51 2.51 2.45 2.40 -0.62 40 26 679 +26
29JUN26 30.00 P 3.00 3.02 3.00 2.98 -0.70 40 38 261 0
29JUN26 31.00 P 0.00 0.00 0.00 3.65 -0.77 41 0 386 0
29JUN26 32.00 P 0.00 0.00 0.00 4.36 -0.82 42 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 5.11 -0.89 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.90 -0.97 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.75 -1.03 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.62 -1.08 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.52 -1.12 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.45 -1.09 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.39 -1.04 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.35 -1.13 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.33 -1.02 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.32 -1.01 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 2,786 0
29SEP26 18.50 P 0.17 0.17 0.17 0.15 -0.03 39 100 705 +100
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 350 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.06 39 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.07 39 0 855 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.10 39 0 1,100 0
29SEP26 22.00 P 0.63 0.63 0.63 0.60 -0.13 39 8 1,231 -2
29SEP26 23.00 P 0.86 0.86 0.84 0.81 -0.19 39 38 766 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.22 39 12 553 +12
29SEP26 25.00 P 1.42 1.42 1.42 1.41 -0.27 39 1,819 3,749 +1,300
29SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.34 39 0 638 0
29SEP26 27.00 P 2.31 2.31 2.31 2.20 -0.41 39 77 562 +77
29SEP26 28.00 P 2.87 2.89 2.87 2.69 -0.46 39 286 536 +190
29SEP26 29.00 P 3.38 3.39 3.38 3.21 -0.53 40 60 932 +60
29SEP26 30.00 P 4.03 4.03 4.03 3.80 -0.59 40 30 487 -30
29SEP26 31.00 P 0.00 0.00 0.00 4.42 -0.65 40 0 437 0
29SEP26 32.00 P 0.00 0.00 0.00 5.10 -0.72 40 0 327 0
29SEP26 33.00 P 0.00 0.00 0.00 5.81 -0.78 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.56 -0.84 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.35 -0.89 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.17 -0.94 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.02 -0.98 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.89 -1.02 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.78 -1.06 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.70 -1.09 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.62 -1.13 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.57 -1.15 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 37 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 37 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 37 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 0.00 37 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 512 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 -0.05 36 0 142 0
30DEC26 20.00 P 0.49 0.49 0.49 0.45 -0.05 37 10 3,269 -10
30DEC26 21.00 P 0.61 0.61 0.61 0.61 -0.08 36 2 625 0
30DEC26 22.00 P 0.84 0.84 0.84 0.83 -0.10 37 1 801 0
30DEC26 23.00 P 1.11 1.11 1.11 1.09 -0.12 37 1 793 -1
30DEC26 24.00 P 0.00 0.00 0.00 1.38 -0.18 37 0 848 0
30DEC26 25.00 P 1.79 1.79 1.78 1.74 -0.21 37 3 1,772 -3
30DEC26 26.00 P 0.00 0.00 0.00 2.13 -0.25 37 0 403 0
30DEC26 27.00 P 2.63 2.63 2.63 2.57 -0.32 37 40 266 +35
30DEC26 28.00 P 0.00 0.00 0.00 3.07 -0.36 37 0 227 0
30DEC26 29.00 P 3.75 3.75 3.75 3.59 -0.43 37 1 385 0
30DEC26 30.00 P 4.48 4.48 4.30 4.19 -0.47 37 32 172 +30
30DEC26 31.00 P 0.00 0.00 0.00 4.80 -0.54 38 0 136 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 -0.59 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.16 -0.65 38 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 6.90 -0.71 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.66 -0.77 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 -0.81 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.28 -0.87 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.13 -0.91 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.01 -0.95 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.89 -1.00 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.80 -1.04 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.73 -1.07 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 140 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.05 34 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 -0.06 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 -0.08 34 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 -0.08 34 0 68 0
30MAR27 20.00 P 0.60 0.60 0.60 0.54 -0.10 34 10 150 -10
30MAR27 21.00 P 0.76 0.76 0.76 0.73 -0.12 34 15 28 +8
30MAR27 22.00 P 1.00 1.00 1.00 0.95 -0.17 34 4 74 +3
30MAR27 23.00 P 1.28 1.28 1.28 1.23 -0.20 34 1 77 0
30MAR27 24.00 P 0.00 0.00 0.00 1.54 -0.24 34 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 1.89 -0.31 34 0 1,309 0
30MAR27 26.00 P 0.00 0.00 0.00 2.31 -0.33 34 0 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 2.74 -0.41 34 0 8,035 0
30MAR27 28.00 P 3.55 3.55 3.55 3.25 -0.44 34 50 3,089 0
30MAR27 29.00 P 0.00 0.00 0.00 3.77 -0.51 35 0 70 0
30MAR27 30.00 P 4.67 4.67 4.67 4.37 -0.54 35 3 52 0
30MAR27 31.00 P 0.00 0.00 0.00 4.97 -0.62 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.64 -0.65 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.32 -0.72 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.05 -0.75 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.80 -0.82 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.59 -0.85 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.40 -0.90 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.23 -0.95 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.09 -0.98 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.97 -1.03 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.86 -1.06 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.79 -1.08 39 0 0 0
TOTAL PUT 13,382 192,977 +3,323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.30
30MAR26 0.05 C 0.00 0.00 0.00 0.25 -0.01 0 0 5 0
30MAR26 0.10 C 0.00 0.00 0.00 0.21 -0.01 557 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.15 -0.02 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 -0.01 250 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.05 -0.02 0 0 205 0
30MAR26 0.30 C 0.00 0.00 0.00 0.02 -0.01 95 0 1,150 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 125 0 1,423 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 177 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 217 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 251 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 280 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 306 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 329 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 349 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 368 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 385 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 429 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 442 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 454 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 465 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 476 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 -0.01 180 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 -0.01 120 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 0.00 132 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 +0.01 144 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 +0.01 144 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 +0.01 137 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.06 +0.02 141 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 +0.02 142 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 +0.02 139 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 +0.02 132 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 +0.01 123 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
TOTAL CALL 0 5,707 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 902 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 557 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 377 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 0.00 149 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 +0.01 145 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.07 +0.02 179 0 1,459 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 +0.01 178 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 0.00 0 0 1,396 0
30MAR26 0.50 P 0.19 0.19 0.19 0.20 +0.01 0 1 690 0
30MAR26 0.55 P 0.24 0.24 0.24 0.25 +0.01 0 1 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 +0.01 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 +0.01 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 +0.01 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.45 +0.01 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.50 +0.01 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 +0.01 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 +0.01 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 +0.01 136 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 +0.01 128 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 +0.02 131 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 +0.02 141 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 +0.02 129 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 +0.02 130 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 +0.03 143 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 +0.02 138 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 +0.02 129 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 +0.02 137 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 +0.02 145 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 +0.02 129 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 +0.02 135 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 +0.02 141 0 0 0
TOTAL PUT 2 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$ 12.59
30MAR26 8.75 C 0.00 0.00 0.00 3.88 -0.42 118 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 3.61 -0.44 94 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.39 -0.41 108 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.14 -0.41 100 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.87 -0.46 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.61 -0.45 67 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.10 -0.44 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.60 -0.44 31 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 -0.43 30 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 0.68 -0.38 33 0 80 0
30MAR26 12.50 C 0.00 0.00 0.00 0.33 -0.29 31 0 366 0
30MAR26 13.00 C 0.12 0.12 0.12 0.13 -0.18 32 45 433 +45
30MAR26 13.50 C 0.00 0.00 0.00 0.04 -0.09 32 0 157 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 209 0
30MAR26 14.50 C 0.02 0.02 0.02 0.01 0.00 41 15 371 -4
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 3.91 -0.42 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.66 -0.45 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.43 -0.43 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.17 -0.44 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.92 -0.45 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.68 -0.43 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.14 -0.48 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.68 -0.42 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.26 -0.38 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.92 -0.32 33 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 0.61 -0.27 32 0 413 0
29APR26 13.00 C 0.00 0.00 0.00 0.40 -0.20 33 0 113 0
29APR26 13.50 C 0.00 0.00 0.00 0.24 -0.16 32 0 340 0
29APR26 14.00 C 0.19 0.19 0.19 0.14 -0.11 33 5 281 +5
29APR26 14.50 C 0.11 0.11 0.09 0.07 -0.07 32 8 290 +6
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 164 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
28MAY26 9.25 C 0.00 0.00 0.00 3.45 -0.45 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.21 -0.47 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.97 -0.46 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.73 -0.46 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.22 -0.49 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.80 -0.38 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.41 -0.35 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.09 -0.30 33 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.81 -0.25 33 0 90 0
28MAY26 13.00 C 0.63 0.63 0.63 0.58 -0.21 33 50 214 +50
28MAY26 13.50 C 0.45 0.45 0.45 0.42 -0.16 33 19 140 +19
28MAY26 14.00 C 0.00 0.00 0.00 0.28 -0.14 33 0 91 0
28MAY26 14.50 C 0.24 0.24 0.24 0.19 -0.10 33 2 68 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 207 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 3.97 -0.47 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.73 -0.47 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.49 -0.46 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.25 -0.46 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.01 -0.46 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 -0.43 40 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.34 -0.42 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.88 -0.37 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.51 -0.33 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.22 -0.27 33 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 0.94 -0.25 33 0 94 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 -0.22 33 0 75 0
29JUN26 13.50 C 0.00 0.00 0.00 0.53 -0.18 33 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.38 -0.14 32 0 474 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 -0.11 32 0 74 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 -0.08 32 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.06 32 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 281 0
29JUN26 16.50 C 0.12 0.12 0.12 0.06 -0.03 32 1 80 -1
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.98 -0.47 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.74 -0.47 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.51 -0.46 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 -0.45 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.05 -0.44 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 -0.44 35 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.42 -0.42 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 -0.35 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 -0.31 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.44 -0.32 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 -0.24 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 -0.21 34 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.82 -0.18 34 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.15 34 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.15 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 -0.12 35 0 37 0
29SEP26 15.50 C 0.40 0.40 0.40 0.39 -0.09 35 7 15 0
29SEP26 16.00 C 0.33 0.33 0.33 0.31 -0.09 35 15 32 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.07 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.06 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.05 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.99 -0.46 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.77 -0.45 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.56 -0.42 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.32 -0.43 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 -0.43 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 -0.42 31 0 0 0
30DEC26 10.50 C 2.55 2.55 2.55 2.56 -0.34 32 30 34 +30
30DEC26 11.00 C 0.00 0.00 0.00 2.23 -0.30 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 -0.31 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 -0.33 31 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.40 -0.26 31 0 108 0
30DEC26 13.00 C 1.20 1.20 1.20 1.20 -0.24 32 1 90 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.03 -0.20 32 0 65 0
30DEC26 14.00 C 0.93 0.93 0.88 0.87 -0.19 32 16 30 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.74 -0.17 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.15 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 -0.13 33 0 77 0
30DEC26 16.00 C 0.50 0.50 0.50 0.47 -0.12 33 15 17 +12
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.11 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.09 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.07 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.57 -0.44 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.37 -0.43 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.17 -0.42 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.98 -0.41 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.36 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.35 -0.31 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.13 -0.25 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 -0.22 32 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 -0.31 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 -0.24 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.22 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 -0.20 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.18 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 -0.15 32 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.14 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.13 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.12 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.12 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.09 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.08 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.07 32 0 1 0
TOTAL CALL 229 14,792 +193
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 214 0
30MAR26 11.50 P 0.02 0.02 0.02 0.02 +0.01 34 23 216 -15
30MAR26 12.00 P 0.06 0.06 0.06 0.06 +0.03 29 15 380 +5
30MAR26 12.50 P 0.15 0.23 0.15 0.22 +0.12 30 20 491 -9
30MAR26 13.00 P 0.43 0.44 0.43 0.51 +0.23 29 17 967 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 +0.35 29 0 340 0
30MAR26 14.00 P 0.00 0.00 0.00 1.41 +0.39 0 0 311 0
30MAR26 14.50 P 0.00 0.00 0.00 1.91 +0.44 0 0 88 0
30MAR26 15.00 P 0.00 0.00 0.00 2.41 +0.44 0 0 0 -17
30MAR26 15.50 P 0.00 0.00 0.00 2.91 +0.44 0 0 70 0
30MAR26 16.00 P 0.00 0.00 0.00 3.41 +0.44 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.91 +0.44 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.41 +0.44 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.91 +0.44 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.41 +0.44 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.91 +0.44 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.41 +0.44 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.91 +0.44 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.41 +0.44 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 50 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 65 0
29APR26 11.50 P 0.14 0.14 0.12 0.14 +0.05 32 16 117 +11
29APR26 12.00 P 0.26 0.28 0.25 0.28 +0.10 32 19 431 +7
29APR26 12.50 P 0.43 0.49 0.43 0.48 +0.17 32 31 913 +31
29APR26 13.00 P 0.75 0.77 0.75 0.78 +0.24 33 6 137 +6
29APR26 13.50 P 0.00 0.00 0.00 1.12 +0.29 33 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 1.51 +0.31 32 0 425 0
29APR26 14.50 P 0.00 0.00 0.00 1.95 +0.37 31 0 240 0
29APR26 15.00 P 2.41 2.41 2.41 2.42 +0.44 31 5 268 -5
29APR26 15.50 P 0.00 0.00 0.00 2.91 +0.42 0 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 3.41 +0.44 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.91 +0.44 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.41 +0.44 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.91 +0.44 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.41 +0.44 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.91 +0.44 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.41 +0.44 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 8 0
28MAY26 11.00 P 0.14 0.14 0.14 0.16 +0.06 33 21 184 +20
28MAY26 11.50 P 0.25 0.26 0.25 0.27 +0.09 33 13 114 +3
28MAY26 12.00 P 0.38 0.39 0.37 0.43 +0.13 32 19 333 +19
28MAY26 12.50 P 0.58 0.65 0.58 0.65 +0.17 32 65 183 -21
28MAY26 13.00 P 0.00 0.00 0.00 0.92 +0.21 32 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.26 +0.27 33 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.63 +0.30 33 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.04 +0.35 33 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.47 +0.37 32 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.94 +0.42 32 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 3.42 +0.42 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.91 +0.43 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.41 +0.44 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.91 +0.44 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.41 +0.44 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.91 +0.44 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.41 +0.44 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 32 0
29JUN26 9.75 P 0.07 0.07 0.07 0.08 +0.03 33 10 10 +10
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.06 32 0 67 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 +0.09 32 0 150 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.12 32 0 158 0
29JUN26 12.00 P 0.58 0.58 0.58 0.64 +0.16 31 15 386 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.89 +0.20 31 0 155 0
29JUN26 13.00 P 1.18 1.18 1.18 1.18 +0.24 31 30 165 +30
29JUN26 13.50 P 0.00 0.00 0.00 1.52 +0.27 31 0 216 0
29JUN26 14.00 P 1.85 1.85 1.85 1.93 +0.34 32 5 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.33 +0.35 32 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.70 +0.31 27 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.13 +0.38 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.59 +0.40 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.06 +0.43 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.53 +0.44 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.01 +0.45 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.49 +0.45 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.98 +0.46 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.47 +0.46 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.96 +0.44 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.04 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.04 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.06 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.08 34 0 93 0
29SEP26 10.50 P 0.40 0.40 0.40 0.42 +0.08 34 20 72 +20
29SEP26 11.00 P 0.55 0.55 0.55 0.59 +0.12 34 20 337 +20
29SEP26 11.50 P 0.79 0.79 0.78 0.79 +0.14 34 40 412 +40
29SEP26 12.00 P 1.00 1.00 0.99 1.03 +0.17 35 6 487 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.31 +0.20 35 0 275 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 +0.24 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 +0.26 36 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 +0.30 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 +0.32 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.10 +0.33 37 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 +0.36 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.97 +0.37 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 +0.37 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.87 +0.39 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.33 +0.40 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.79 +0.41 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.26 +0.41 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.74 +0.43 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.21 +0.43 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.03 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.04 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.05 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.06 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 +0.07 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 +0.07 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.10 33 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 +0.12 33 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 +0.15 33 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 +0.16 33 0 88 0
30DEC26 12.50 P 1.49 1.49 1.49 1.48 +0.19 34 2 22 +2
30DEC26 13.00 P 0.00 0.00 0.00 1.78 +0.21 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.25 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 +0.26 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 +0.28 35 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 +0.31 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.63 +0.32 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 +0.35 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.51 +0.36 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.96 +0.38 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.40 +0.38 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.86 +0.40 38 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.32 +0.41 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.78 +0.41 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.06 32 0 1 0
30MAR27 9.50 P 0.35 0.35 0.35 0.39 +0.08 32 10 12 +10
30MAR27 9.75 P 0.00 0.00 0.00 0.44 +0.07 32 0 0 0
30MAR27 10.00 P 0.49 0.49 0.49 0.51 +0.08 32 1 3 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.66 +0.10 32 0 21 0
30MAR27 11.00 P 0.83 0.83 0.83 0.85 +0.10 32 1 3 +1
30MAR27 11.50 P 1.07 1.07 1.07 1.09 +0.14 32 1 45 +1
30MAR27 12.00 P 1.28 1.28 1.28 1.34 +0.17 32 6 8 +6
30MAR27 12.50 P 1.60 1.60 1.60 1.62 +0.20 33 12 64 +12
30MAR27 13.00 P 0.00 0.00 0.00 1.92 +0.20 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 2.25 +0.23 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.59 +0.24 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.96 +0.28 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 +0.29 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.75 +0.32 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.16 +0.32 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.60 +0.35 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.02 +0.35 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.46 +0.35 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.93 +0.38 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.37 +0.38 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.82 +0.38 37 0 0 0
TOTAL PUT 449 12,829 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 15.95
30MAR26 7.75 C 0.00 0.00 0.00 8.27 -0.23 232 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.03 -0.22 229 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.78 -0.22 219 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.53 -0.22 211 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.27 -0.23 196 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.03 -0.22 194 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.78 -0.22 186 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.52 -0.23 173 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.28 -0.22 170 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.02 -0.23 158 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.52 -0.23 143 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.04 -0.21 137 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.47 -0.28 87 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.02 -0.23 104 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.51 -0.24 88 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.96 -0.28 0 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.46 -0.29 0 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.97 -0.29 38 0 632 0
30MAR26 14.50 C 0.00 0.00 0.00 1.50 -0.28 39 0 190 0
30MAR26 15.00 C 1.23 1.23 0.99 1.10 -0.23 43 25 508 -20
30MAR26 15.50 C 0.85 0.85 0.72 0.72 -0.19 41 22 357 0
30MAR26 16.00 C 0.38 0.38 0.38 0.43 -0.16 40 2 702 +2
30MAR26 16.50 C 0.20 0.25 0.20 0.24 -0.12 40 8 295 +4
30MAR26 17.00 C 0.23 0.23 0.11 0.12 -0.08 40 5 98 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.05 41 0 140 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 46 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.78 -0.24 91 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.52 -0.25 83 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.28 -0.24 83 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.02 -0.25 76 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.53 -0.24 71 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.04 -0.23 66 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.50 -0.28 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.05 -0.25 55 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 3.55 -0.23 48 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.99 -0.30 24 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.56 -0.35 36 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.13 -0.25 37 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.72 -0.29 36 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 1.38 -0.19 38 0 207 0
29APR26 15.50 C 0.00 0.00 0.00 1.05 -0.15 37 0 285 0
29APR26 16.00 C 0.90 0.90 0.74 0.80 -0.13 37 7 612 -3
29APR26 16.50 C 0.63 0.63 0.63 0.59 -0.08 37 8 156 +8
29APR26 17.00 C 0.41 0.41 0.41 0.43 -0.08 38 20 230 0
29APR26 17.50 C 0.00 0.00 0.00 0.30 -0.06 37 0 145 0
29APR26 18.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 133 0
29APR26 18.50 C 0.15 0.15 0.15 0.13 -0.04 37 2 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 6.59 -0.23 74 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.33 -0.21 69 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.08 -0.21 66 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.58 -0.21 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.11 -0.18 58 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.60 -0.27 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.09 -0.29 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.61 -0.29 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.16 -0.29 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.67 -0.31 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.27 -0.30 35 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.89 -0.24 35 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.54 -0.23 34 0 57 0
28MAY26 15.50 C 0.00 0.00 0.00 1.23 -0.18 34 0 38 0
28MAY26 16.00 C 0.00 0.00 0.00 0.98 -0.16 34 0 87 0
28MAY26 16.50 C 0.76 0.76 0.76 0.77 -0.14 34 6 58 +6
28MAY26 17.00 C 0.00 0.00 0.00 0.59 -0.12 34 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.46 -0.09 35 0 30 0
28MAY26 18.00 C 0.32 0.32 0.32 0.35 -0.07 35 1 61 +1
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.05 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.05 36 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 7.27 -0.26 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.03 -0.26 64 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.78 -0.26 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.59 -0.23 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.33 -0.21 65 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 6.08 -0.21 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.63 -0.16 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.15 -0.21 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 -0.23 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.15 -0.23 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.66 -0.27 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.19 -0.29 40 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 -0.31 35 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.27 -0.32 33 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 -0.24 33 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 -0.20 33 0 718 0
29JUN26 15.50 C 1.21 1.21 1.21 1.28 -0.14 33 5 378 +5
29JUN26 16.00 C 0.99 0.99 0.99 0.99 -0.17 32 3 217 -3
29JUN26 16.50 C 1.00 1.00 0.71 0.79 -0.14 32 109 131 +56
29JUN26 17.00 C 0.60 0.62 0.58 0.62 -0.12 32 95 162 +94
29JUN26 17.50 C 0.45 0.48 0.45 0.48 -0.10 32 30 109 +30
29JUN26 18.00 C 0.00 0.00 0.00 0.38 -0.08 33 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 -0.06 33 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 -0.06 33 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 -0.05 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.27 -0.26 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.03 -0.26 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.78 -0.26 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.59 -0.23 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.33 -0.21 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 -0.21 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.63 -0.17 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.21 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.64 -0.23 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.23 37 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.32 33 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.19 -0.30 31 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 -0.34 30 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.48 -0.15 32 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 -0.21 32 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.87 -0.20 32 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 -0.24 31 0 39 0
29SEP26 16.00 C 1.15 1.15 1.15 1.34 -0.16 31 5 61 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 -0.15 31 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.97 -0.14 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 -0.12 31 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 -0.11 32 1 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 -0.10 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.09 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 -0.08 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.06 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.03 32 1 1 +1
30DEC26 9.25 C 0.00 0.00 0.00 6.78 -0.26 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.59 -0.23 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.33 -0.21 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.08 -0.21 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 -0.17 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.15 -0.21 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.64 -0.23 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.15 -0.26 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.66 -0.32 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.24 28 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 -0.20 28 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 -0.12 31 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 2.39 -0.19 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 2.12 -0.17 30 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.82 -0.16 30 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.14 30 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 -0.13 30 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.23 -0.12 30 0 47 0
30DEC26 17.50 C 0.85 0.85 0.85 1.07 -0.11 30 1 13 0
30DEC26 18.00 C 0.00 0.00 0.00 0.93 -0.10 30 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 -0.08 30 2 34 +2
30DEC26 19.00 C 0.00 0.00 0.00 0.70 -0.07 30 2 2 +2
30DEC26 19.50 C 0.00 0.00 0.00 0.60 -0.07 30 0 3 0
30DEC26 20.00 C 0.48 0.48 0.48 0.52 -0.06 30 5 5 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.38 -0.06 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.04 30 4 4 +4
30MAR27 10.50 C 0.00 0.00 0.00 5.63 -0.19 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.15 -0.21 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.64 -0.29 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.15 -0.36 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.88 -0.24 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.52 -0.24 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.10 -0.21 27 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.88 -0.11 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 -0.20 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.33 -0.10 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.02 -0.17 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 -0.15 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.60 -0.15 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.43 -0.13 29 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.13 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 -0.11 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.99 -0.10 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.09 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.77 -0.08 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.08 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 -0.09 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 -0.06 29 0 0 0
TOTAL CALL 369 11,538 +194
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 169 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 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 66 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 853 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,662 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,056 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 321 0
30MAR26 15.00 P 0.11 0.13 0.11 0.12 +0.03 41 10 376 0
30MAR26 15.50 P 0.26 0.26 0.25 0.24 +0.06 39 16 334 -3
30MAR26 16.00 P 0.29 0.42 0.29 0.47 +0.12 40 3 142 -2
30MAR26 16.50 P 0.83 0.83 0.83 0.77 +0.14 39 1 43 +1
30MAR26 17.00 P 0.00 0.00 0.00 1.16 +0.18 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.59 +0.24 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.06 +0.26 39 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.55 +0.28 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.05 +0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.55 +0.21 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.05 +0.29 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.05 +0.22 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.05 +0.29 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 104 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 459 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 527 0
29APR26 14.00 P 0.15 0.16 0.15 0.14 +0.04 37 3 194 +3
29APR26 14.50 P 0.21 0.24 0.21 0.23 +0.06 37 7 74 -2
29APR26 15.00 P 0.40 0.40 0.40 0.36 +0.07 36 20 88 +20
29APR26 15.50 P 0.46 0.53 0.46 0.54 +0.09 36 9 93 +5
29APR26 16.00 P 0.00 0.00 0.00 0.79 +0.12 36 0 144 0
29APR26 16.50 P 1.05 1.05 1.05 1.06 +0.13 35 15 45 -15
29APR26 17.00 P 0.00 0.00 0.00 1.42 +0.17 37 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.80 +0.23 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.20 +0.24 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.64 +0.26 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.09 +0.23 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.57 +0.21 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.07 +0.22 40 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.06 +0.23 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.05 +0.26 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 36 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 34 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.26 +0.05 36 0 159 0
28MAY26 14.50 P 0.00 0.00 0.00 0.38 +0.05 36 0 79 0
28MAY26 15.00 P 0.00 0.00 0.00 0.55 +0.08 36 0 76 0
28MAY26 15.50 P 0.00 0.00 0.00 0.76 +0.10 36 0 32 0
28MAY26 16.00 P 1.06 1.06 1.06 1.01 +0.12 36 9 26 +9
28MAY26 16.50 P 0.00 0.00 0.00 1.30 +0.14 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.63 +0.17 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.94 +0.18 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.33 +0.21 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.82 +0.30 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.27 +0.25 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.74 +0.27 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.19 +0.25 43 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.14 +0.25 46 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.12 +0.27 49 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 33 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 164 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 +0.04 33 0 188 0
29JUN26 14.00 P 0.00 0.00 0.00 0.42 +0.05 33 0 171 0
29JUN26 14.50 P 0.63 0.63 0.61 0.58 +0.06 33 45 474 +12
29JUN26 15.00 P 0.78 0.78 0.78 0.78 +0.08 33 15 996 0
29JUN26 15.50 P 1.09 1.11 1.09 1.03 +0.10 34 30 399 +15
29JUN26 16.00 P 0.00 0.00 0.00 1.31 +0.12 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.64 +0.16 34 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 +0.12 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.30 +0.19 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.77 +0.21 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.19 +0.22 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.64 +0.24 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.10 +0.25 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.58 +0.27 41 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.54 +0.27 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.52 +0.26 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.03 32 0 95 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 145 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.05 32 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 +0.07 33 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 +0.09 33 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 1.13 +0.10 33 0 9 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.11 33 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 +0.14 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 +0.14 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 +0.15 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.67 +0.19 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.04 +0.19 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.44 +0.20 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.86 +0.22 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.29 +0.23 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.74 +0.25 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.66 +0.39 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.52 +0.26 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 31 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.05 31 0 28 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.05 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 +0.07 31 0 94 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 +0.08 31 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 +0.09 31 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 +0.11 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 +0.13 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 +0.13 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 +0.16 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.16 +0.17 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 +0.18 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.83 +0.19 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 +0.29 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 +0.21 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 +0.23 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.29 +0.23 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.74 +0.25 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 +0.34 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.52 +0.26 32 0 0 0
30MAR27 10.50 P 0.25 0.25 0.25 0.14 +0.02 29 4 4 +4
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.04 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.04 30 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 +0.06 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.06 30 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 +0.09 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 +0.10 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.45 +0.12 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 +0.12 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 +0.15 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.28 +0.15 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.61 +0.17 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 +0.17 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.22 +0.19 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.58 +0.19 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.96 +0.21 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.36 +0.21 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.77 +0.23 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.66 +0.28 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.52 +0.25 29 0 0 0
TOTAL PUT 187 18,161 +47
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$ 12.43
30MAR26 6.50 C 0.00 0.00 0.00 5.95 -0.23 173 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.70 -0.25 164 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.44 -0.25 133 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.20 -0.23 146 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.96 -0.23 149 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.71 -0.23 140 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.45 -0.25 121 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.21 -0.23 124 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.95 -0.24 106 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.70 -0.22 98 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.45 -0.23 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.21 -0.23 93 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.97 -0.23 92 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.71 -0.23 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.46 -0.23 71 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.94 -0.23 39 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 -0.23 29 0 27 0
30MAR26 11.50 C 1.00 1.10 1.00 0.99 -0.20 39 2 22 0
30MAR26 12.00 C 0.66 0.66 0.66 0.57 -0.21 35 15 758 0
30MAR26 12.50 C 0.30 0.30 0.27 0.27 -0.16 34 46 434 +19
30MAR26 13.00 C 0.12 0.12 0.08 0.10 -0.09 34 12 666 +12
30MAR26 13.50 C 0.05 0.05 0.05 0.04 -0.03 36 10 655 -10
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 528 0
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 45 5 389 -5
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.70 -0.22 82 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.45 -0.23 76 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.21 -0.23 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.97 -0.23 75 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.71 -0.23 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.46 -0.23 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.94 -0.23 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.44 -0.23 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.99 -0.20 34 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.57 -0.22 30 0 123 0
29APR26 12.50 C 0.00 0.00 0.00 0.31 -0.13 32 0 1,326 0
29APR26 13.00 C 0.00 0.00 0.00 0.15 -0.09 31 0 523 0
29APR26 13.50 C 0.09 0.09 0.08 0.08 -0.04 32 43 241 0
29APR26 14.00 C 0.04 0.04 0.04 0.04 -0.02 33 11 263 +11
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.70 -0.22 70 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.45 -0.23 65 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.21 -0.23 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.97 -0.23 63 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.71 -0.23 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.46 -0.23 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.94 -0.23 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.45 -0.23 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.02 -0.19 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.66 -0.17 31 0 161 0
28MAY26 12.50 C 0.00 0.00 0.00 0.40 -0.14 30 0 190 0
28MAY26 13.00 C 0.28 0.28 0.28 0.25 -0.09 30 15 560 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 -0.08 30 0 111 0
28MAY26 14.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.71 -0.23 83 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.45 -0.25 75 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.21 -0.23 73 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.95 -0.24 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.70 -0.22 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 -0.23 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.21 -0.23 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.97 -0.23 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.71 -0.23 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 -0.20 50 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.99 -0.18 42 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.46 -0.22 30 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.06 -0.19 31 0 14 0
29JUN26 12.00 C 0.00 0.00 0.00 0.73 -0.17 30 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.52 -0.12 30 0 749 0
29JUN26 13.00 C 0.40 0.40 0.40 0.37 -0.11 31 46 1,404 +46
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.08 31 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 -0.06 31 0 122 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.45 -0.25 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.21 -0.23 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.95 -0.24 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.70 -0.22 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 -0.23 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 -0.23 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 -0.23 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.71 -0.23 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 -0.20 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.99 -0.20 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 -0.19 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 -0.16 30 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 -0.14 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.13 29 0 176 0
29SEP26 13.00 C 0.64 0.65 0.64 0.63 -0.12 29 47 189 +47
29SEP26 13.50 C 0.51 0.52 0.51 0.50 -0.10 30 37 46 +16
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.08 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.07 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.06 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.95 -0.24 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.70 -0.22 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.45 -0.23 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.21 -0.23 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.97 -0.23 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.71 -0.23 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.49 -0.20 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.04 -0.16 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.71 -0.18 28 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.16 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.14 27 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.96 -0.13 27 0 73 0
30DEC26 13.00 C 0.78 0.78 0.78 0.79 -0.12 27 1 20 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.64 -0.11 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.09 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.07 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.05 28 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.70 -0.22 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.45 -0.23 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.21 -0.23 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.97 -0.23 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.73 -0.21 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.53 -0.20 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.18 -0.18 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.89 -0.09 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.63 -0.13 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.35 -0.11 27 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.14 -0.11 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 -0.10 27 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.82 -0.08 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.09 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 -0.07 27 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 -0.05 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
TOTAL CALL 290 15,536 +137
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 147 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 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 81 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 450 0
30MAR26 12.00 P 0.11 0.12 0.11 0.13 +0.04 35 16 924 +16
30MAR26 12.50 P 0.30 0.33 0.30 0.33 +0.09 34 38 640 +15
30MAR26 13.00 P 0.00 0.00 0.00 0.66 +0.15 33 0 1,874 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 +0.23 43 0 670 0
30MAR26 14.00 P 0.00 0.00 0.00 1.57 +0.21 0 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 2.07 +0.23 0 0 75 0
30MAR26 15.00 P 0.00 0.00 0.00 2.57 +0.23 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.07 +0.23 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.57 +0.23 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.07 +0.23 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.57 +0.23 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.07 +0.23 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 64 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 32 0 49 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 118 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 134 0
29APR26 11.50 P 0.35 0.36 0.35 0.36 +0.09 32 26 168 +1
29APR26 12.00 P 0.56 0.56 0.54 0.60 +0.12 31 30 448 +30
29APR26 12.50 P 0.91 0.91 0.91 0.92 +0.15 31 15 1,315 -15
29APR26 13.00 P 1.30 1.30 1.30 1.31 +0.18 31 2 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.80 +0.24 37 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.20 +0.16 24 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.67 +0.19 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.18 +0.21 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.70 +0.23 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.20 +0.24 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.70 +0.24 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.19 +0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.70 +0.24 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.19 +0.25 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.69 +0.23 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 84 0
28MAY26 11.50 P 0.00 0.00 0.00 0.48 +0.08 31 0 37 0
28MAY26 12.00 P 0.00 0.00 0.00 0.72 +0.10 30 0 202 0
28MAY26 12.50 P 0.97 1.04 0.97 1.03 +0.11 30 30 167 +17
28MAY26 13.00 P 0.00 0.00 0.00 1.39 +0.15 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.86 +0.21 34 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.26 +0.19 31 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.70 +0.17 24 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.19 +0.19 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.70 +0.22 31 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.20 +0.23 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.70 +0.23 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.19 +0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.70 +0.24 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.19 +0.23 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.69 +0.23 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.05 31 0 1,687 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.07 30 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.83 +0.10 30 0 424 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.14 30 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 +0.15 31 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.94 +0.21 33 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.30 +0.17 30 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.74 +0.16 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.20 +0.17 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.70 +0.20 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.20 +0.22 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.70 +0.22 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.20 +0.21 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.70 +0.24 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.19 +0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.69 +0.23 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.01 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.02 30 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.02 30 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.03 30 0 2,200 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.05 31 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.06 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.08 31 0 10 0
29SEP26 12.00 P 1.15 1.15 1.15 1.12 +0.09 31 100 204 +100
29SEP26 12.50 P 0.00 0.00 0.00 1.43 +0.11 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 +0.11 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.14 +0.14 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.54 +0.15 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 +0.17 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 +0.19 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.87 +0.19 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.32 +0.18 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 +0.18 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.25 +0.18 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 +0.17 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.21 +0.17 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.69 +0.17 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.02 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.03 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.03 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 35 0
30DEC26 10.50 P 0.56 0.56 0.56 0.54 +0.05 28 2 23 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.73 +0.06 28 0 18 0
30DEC26 11.50 P 0.96 0.96 0.96 0.96 +0.07 29 2 23 +2
30DEC26 12.00 P 0.00 0.00 0.00 1.23 +0.10 29 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 +0.11 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.86 +0.12 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 +0.13 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 +0.15 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.03 +0.17 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 +0.18 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 +0.20 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.37 +0.18 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.82 +0.18 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 +0.18 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.78 +0.21 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.23 +0.19 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.69 +0.17 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 +0.04 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.85 +0.08 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.09 +0.10 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.36 +0.12 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.65 +0.12 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.98 +0.14 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.33 +0.15 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.71 +0.16 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.11 +0.17 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.54 +0.19 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.92 +0.20 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.37 +0.18 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.82 +0.18 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.29 +0.18 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.78 +0.21 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.23 +0.19 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.69 +0.17 25 0 0 0
TOTAL PUT 261 22,112 +168
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$ 4.68
30MAR26 2.60 C 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.98 -0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.88 -0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.48 -0.10 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.38 -0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.28 -0.10 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.18 -0.10 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.88 -0.10 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.79 -0.10 59 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.69 -0.11 52 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.58 -0.12 0 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.51 -0.09 55 0 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.42 -0.09 51 0 5,518 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.09 46 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 -0.09 43 0 2,010 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 -0.07 44 0 1,274 0
30MAR26 4.70 C 0.12 0.12 0.12 0.13 -0.06 42 20 3,889 0
30MAR26 4.80 C 0.11 0.12 0.08 0.09 -0.05 42 223 4,419 +187
30MAR26 4.90 C 0.00 0.00 0.00 0.05 -0.05 39 0 4,330 0
30MAR26 5.00 C 0.05 0.06 0.03 0.04 -0.02 43 264 2,043 +184
30MAR26 5.25 C 0.02 0.02 0.02 0.02 -0.01 50 305 1,249 +154
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 55 29 2,704 +29
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 2,892 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.29 -0.11 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.08 -0.12 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.00 -0.09 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.88 -0.13 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.71 -0.10 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.64 -0.09 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 -0.09 40 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 -0.08 36 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.39 -0.08 35 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 -0.09 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 -0.06 37 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.22 -0.07 35 0 120 0
29APR26 4.80 C 0.20 0.20 0.20 0.18 -0.05 36 10 77 +10
29APR26 4.90 C 0.14 0.14 0.14 0.15 -0.04 37 15 50 0
29APR26 5.00 C 0.11 0.11 0.11 0.11 -0.04 35 6 593 +6
29APR26 5.25 C 0.07 0.07 0.06 0.06 -0.03 36 330 5,965 +71
29APR26 5.50 C 0.05 0.05 0.04 0.03 -0.02 37 20 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 40 0 813 0
29APR26 6.00 C 0.02 0.02 0.02 0.01 0.00 40 5 480 +5
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.10 -0.11 27 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.00 -0.12 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.91 -0.11 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.81 -0.12 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.75 -0.08 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.65 -0.09 31 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.59 -0.07 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.51 -0.08 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.44 -0.07 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.37 -0.09 32 0 25 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 -0.08 31 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.26 -0.07 31 0 100 0
28MAY26 4.80 C 0.22 0.22 0.21 0.22 -0.06 32 700 820 +700
28MAY26 4.90 C 0.00 0.00 0.00 0.18 -0.05 31 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 54 0
28MAY26 5.25 C 0.00 0.00 0.00 0.10 -0.02 34 0 575 0
28MAY26 5.50 C 0.07 0.07 0.07 0.06 -0.02 34 5 153 -5
28MAY26 5.75 C 0.04 0.04 0.04 0.03 -0.02 33 100 631 +100
28MAY26 6.00 C 0.03 0.03 0.03 0.02 -0.01 35 120 388 -60
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.88 -0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.80 -0.10 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.69 -0.12 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.29 -0.13 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.21 -0.11 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.00 -0.12 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.92 -0.10 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.83 -0.10 31 0 30 0
29JUN26 4.00 C 0.77 0.77 0.77 0.75 -0.09 32 23 523 +23
29JUN26 4.10 C 0.00 0.00 0.00 0.66 -0.09 30 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.08 32 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.51 -0.08 31 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 -0.07 30 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 -0.07 32 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.07 31 0 1,285 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.07 31 0 656 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 -0.05 31 0 1,101 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 -0.05 31 0 809 0
29JUN26 5.00 C 0.17 0.17 0.17 0.16 -0.05 30 189 614 +147
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.03 31 0 2,896 0
29JUN26 5.50 C 0.08 0.08 0.08 0.06 -0.02 31 225 3,413 +225
29JUN26 5.75 C 0.07 0.07 0.07 0.04 -0.01 32 10 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.90 -0.10 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.80 -0.10 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.69 -0.12 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.50 -0.10 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.29 -0.13 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.21 -0.11 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.11 -0.10 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 -0.11 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 -0.10 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 -0.10 28 0 0 0
29SEP26 4.00 C 0.79 0.79 0.79 0.76 -0.09 28 30 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.09 29 0 6 0
29SEP26 4.20 C 0.64 0.64 0.64 0.61 -0.09 28 30 30 +30
29SEP26 4.30 C 0.57 0.57 0.57 0.55 -0.08 29 30 54 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.07 29 0 217 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.07 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 -0.06 29 0 310 0
29SEP26 4.70 C 0.34 0.34 0.33 0.35 -0.06 30 7 341 +2
29SEP26 4.80 C 0.31 0.31 0.31 0.31 -0.05 30 16 2,199 +16
29SEP26 4.90 C 0.00 0.00 0.00 0.27 -0.05 29 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 -0.04 29 0 866 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 2,016 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.02 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 264 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 240 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.60 -0.10 30 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.50 -0.10 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.41 -0.09 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 -0.13 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 -0.11 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 -0.11 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 -0.10 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 -0.11 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 -0.10 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 -0.09 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 -0.07 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 -0.07 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 -0.06 27 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.06 26 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.05 27 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 -0.05 27 0 90 0
30DEC26 4.80 C 0.34 0.35 0.34 0.36 -0.05 27 9 403 +9
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.05 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 1,299 0
30DEC26 5.25 C 0.22 0.22 0.21 0.22 -0.04 27 18 952 -1
30DEC26 5.50 C 0.17 0.17 0.17 0.17 -0.02 28 5 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.03 28 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 224 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 108 0
30DEC26 6.50 C 0.07 0.07 0.07 0.06 -0.01 29 10 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.12 -0.10 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 -0.09 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.09 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.88 -0.09 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 -0.08 25 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 -0.07 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 -0.06 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 -0.06 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 -0.06 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 -0.05 26 0 9 0
30MAR27 4.90 C 0.36 0.37 0.36 0.38 -0.04 26 8 13 +8
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.04 26 0 91 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.04 26 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.03 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.01 27 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 8.00 C 0.04 0.04 0.04 0.01 0.00 25 20 40 +20
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
TOTAL CALL 2,782 118,899 +1,890
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 127 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 0.00 102 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 1,014 0
30MAR26 3.70 P 0.01 0.01 0.01 0.01 0.00 79 184 590 -184
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 7,109 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 57 301 5,906 -1
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 49 10 4,333 +5
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 50 0 608 0
30MAR26 4.30 P 0.03 0.04 0.03 0.03 +0.01 48 2,630 8,823 +2,600
30MAR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 43 0 4,322 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 1,616 0
30MAR26 4.60 P 0.08 0.11 0.08 0.11 +0.04 46 474 1,752 +241
30MAR26 4.70 P 0.11 0.15 0.11 0.15 +0.04 43 57 1,537 0
30MAR26 4.80 P 0.16 0.21 0.16 0.21 +0.05 43 20 2,682 -20
30MAR26 4.90 P 0.00 0.00 0.00 0.27 +0.06 40 0 1,361 0
30MAR26 5.00 P 0.27 0.38 0.27 0.36 +0.08 45 11 1,395 -11
30MAR26 5.25 P 0.59 0.59 0.59 0.59 +0.12 52 20 3,191 -20
30MAR26 5.50 P 0.00 0.00 0.00 0.85 +0.12 74 0 536 0
30MAR26 5.75 P 0.00 0.00 0.00 1.09 +0.11 80 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 1.34 +0.12 93 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.60 +0.13 113 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.84 +0.10 115 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.09 +0.12 125 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 +0.10 121 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.59 +0.12 144 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.84 +0.10 153 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.09 +0.10 161 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.59 +0.11 176 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.84 +0.10 183 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.08 +0.10 174 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.90 P 0.02 0.02 0.02 0.02 +0.01 39 5 425 +5
29APR26 4.00 P 0.03 0.03 0.03 0.03 +0.01 39 40 255 -15
29APR26 4.10 P 0.05 0.05 0.05 0.04 +0.01 37 5 317 +5
29APR26 4.20 P 0.06 0.06 0.06 0.06 +0.02 38 320 755 +95
29APR26 4.30 P 0.07 0.07 0.07 0.08 +0.02 37 5 466 0
29APR26 4.40 P 0.09 0.11 0.09 0.11 +0.02 37 540 1,506 +535
29APR26 4.50 P 0.13 0.13 0.13 0.14 +0.03 36 35 630 0
29APR26 4.60 P 0.18 0.18 0.18 0.18 +0.03 35 25 1,144 +25
29APR26 4.70 P 0.20 0.24 0.20 0.23 +0.04 36 1,421 16,693 0
29APR26 4.80 P 0.29 0.29 0.29 0.29 +0.05 36 102 782 +19
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.05 36 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.41 +0.05 34 0 1,658 0
29APR26 5.25 P 0.00 0.00 0.00 0.63 +0.09 39 0 971 0
29APR26 5.50 P 0.85 0.85 0.85 0.85 +0.09 40 10 2,088 -10
29APR26 5.75 P 0.00 0.00 0.00 1.10 +0.10 48 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.36 +0.13 58 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.60 +0.12 61 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.86 +0.12 71 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.09 +0.11 68 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.33 +0.10 67 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.59 +0.11 78 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.84 +0.10 83 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.09 +0.10 87 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.59 +0.11 96 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.84 +0.10 100 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.08 +0.10 96 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 0.00 33 0 133 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 0.00 33 0 24 0
28MAY26 4.00 P 0.05 0.05 0.05 0.05 +0.01 35 50 218 +50
28MAY26 4.10 P 0.07 0.07 0.07 0.06 +0.01 33 162 183 +162
28MAY26 4.20 P 0.09 0.09 0.09 0.08 +0.01 33 213 423 +213
28MAY26 4.30 P 0.12 0.12 0.12 0.11 +0.01 33 100 157 +76
28MAY26 4.40 P 0.15 0.15 0.15 0.14 +0.02 33 35 669 +5
28MAY26 4.50 P 0.18 0.18 0.18 0.18 +0.02 33 30 571 +30
28MAY26 4.60 P 0.22 0.23 0.22 0.23 +0.04 34 302 421 +302
28MAY26 4.70 P 0.00 0.00 0.00 0.28 +0.04 34 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.33 +0.04 33 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.40 +0.05 34 0 655 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 +0.06 35 0 1,168 0
28MAY26 5.25 P 0.67 0.67 0.67 0.66 +0.07 35 10 2,822 +10
28MAY26 5.50 P 0.00 0.00 0.00 0.88 +0.08 38 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.10 +0.08 38 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.36 +0.09 46 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.60 +0.10 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.86 +0.12 56 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.09 +0.10 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.33 +0.08 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.59 +0.09 62 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.84 +0.10 66 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.09 +0.10 70 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.33 +0.08 68 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.59 +0.08 76 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.84 +0.09 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.08 +0.08 77 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 33 0 1,568 0
29JUN26 3.70 P 0.04 0.04 0.04 0.04 +0.01 32 225 477 +170
29JUN26 3.80 P 0.05 0.05 0.05 0.05 +0.01 31 200 748 +118
29JUN26 3.90 P 0.06 0.07 0.06 0.07 +0.01 31 340 833 +260
29JUN26 4.00 P 0.08 0.09 0.08 0.09 +0.01 31 305 1,438 +285
29JUN26 4.10 P 0.10 0.12 0.10 0.11 +0.01 30 50 1,972 +50
29JUN26 4.20 P 0.12 0.15 0.12 0.14 +0.02 30 31 896 -20
29JUN26 4.30 P 0.15 0.15 0.15 0.18 +0.03 30 20 1,526 0
29JUN26 4.40 P 0.22 0.22 0.22 0.22 +0.03 30 150 3,058 0
29JUN26 4.50 P 0.25 0.25 0.25 0.26 +0.03 29 2 1,542 0
29JUN26 4.60 P 0.30 0.30 0.30 0.32 +0.05 30 2 1,214 +2
29JUN26 4.70 P 0.36 0.36 0.36 0.37 +0.04 29 1 1,156 0
29JUN26 4.80 P 0.43 0.43 0.43 0.44 +0.06 30 2 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.50 +0.06 28 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 +0.07 29 0 3,768 0
29JUN26 5.25 P 0.73 0.77 0.73 0.77 +0.06 28 191 1,273 +15
29JUN26 5.50 P 0.00 0.00 0.00 1.00 +0.08 30 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.23 +0.11 30 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 +0.09 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.20 +0.13 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.45 +0.11 32 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.69 +0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.94 +0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.42 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.67 +0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.17 +0.12 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 188 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 31 0 641 0
29SEP26 3.80 P 0.11 0.11 0.11 0.11 +0.01 31 2 820 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.02 31 0 1,058 0
29SEP26 4.00 P 0.16 0.16 0.16 0.16 +0.01 30 50 593 +50
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.02 31 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.03 31 0 194 0
29SEP26 4.30 P 0.29 0.29 0.29 0.28 +0.03 31 200 238 +200
29SEP26 4.40 P 0.33 0.35 0.33 0.33 +0.04 31 94 602 0
29SEP26 4.50 P 0.35 0.40 0.35 0.38 +0.04 31 98 532 +43
29SEP26 4.60 P 0.43 0.43 0.43 0.43 +0.03 31 2 555 +2
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.04 31 0 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.05 32 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.05 31 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.05 31 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 +0.06 32 0 1,680 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.07 33 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.08 34 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.08 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.09 38 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.10 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 +0.10 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.10 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.11 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 +0.11 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.25 +0.11 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 +0.12 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.74 +0.12 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.99 +0.12 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.23 +0.12 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 3.40 P 0.05 0.05 0.05 0.05 0.00 27 3 33 +3
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.02 28 0 220 0
30DEC26 3.90 P 0.16 0.16 0.16 0.17 +0.03 29 100 632 +100
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.03 28 0 190 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.03 28 0 161 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.04 29 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.05 29 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.05 29 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.05 29 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.05 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.05 29 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.06 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.07 29 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.07 30 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.07 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.08 31 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.09 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.09 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.09 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.10 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.10 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.11 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.11 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 +0.11 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 +0.12 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.74 +0.12 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.99 +0.12 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.23 +0.12 48 0 0 0
30MAR27 3.60 P 0.11 0.11 0.10 0.11 +0.01 27 83 100 +83
30MAR27 3.70 P 0.00 0.00 0.00 0.14 +0.02 27 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 +0.02 27 0 27 0
30MAR27 3.90 P 0.20 0.20 0.20 0.20 +0.03 27 265 272 +265
30MAR27 4.00 P 0.23 0.24 0.23 0.23 +0.03 27 80 137 +60
30MAR27 4.10 P 0.27 0.28 0.27 0.27 +0.04 27 40 62 +40
30MAR27 4.20 P 0.31 0.32 0.31 0.31 +0.04 27 60 65 +60
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.04 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.04 27 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.04 27 0 139 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.05 28 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.06 28 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 +0.06 28 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.06 28 0 24 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.07 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.08 29 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.08 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.09 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.09 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.09 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.10 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.09 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.10 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.11 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 +0.11 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 +0.11 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.74 +0.11 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.99 +0.12 44 0 0 0
TOTAL PUT 9,713 144,980 +5,903
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 33.70
30MAR26 15.50 C 0.00 0.00 0.00 18.21 -0.97 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.71 -0.97 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.21 -0.97 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.71 -1.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.21 -0.97 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.71 -1.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.21 -0.97 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.71 -0.99 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.22 -1.01 115 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.72 -0.98 109 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.72 -1.04 98 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.72 -1.04 87 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.72 -1.03 76 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.72 -1.07 65 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 8.72 -1.04 54 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.72 -0.98 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.72 -0.98 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.73 -1.11 46 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.74 -0.97 42 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 3.78 -0.95 42 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 2.87 -0.91 42 0 50 0
30MAR26 32.00 C 1.95 1.95 1.95 2.08 -0.81 43 5 1,685 0
30MAR26 33.00 C 0.00 0.00 0.00 1.38 -0.78 42 0 192 0
30MAR26 34.00 C 0.85 0.85 0.73 0.83 -0.64 41 36 203 -4
30MAR26 35.00 C 0.50 0.50 0.48 0.51 -0.43 43 16 117 +9
30MAR26 36.00 C 0.00 0.00 0.00 0.27 -0.29 42 0 345 0
30MAR26 37.00 C 0.14 0.16 0.14 0.13 -0.18 42 2 341 -1
30MAR26 38.00 C 0.00 0.00 0.00 0.06 -0.10 42 0 463 0
30MAR26 39.00 C 0.06 0.06 0.06 0.03 -0.05 43 80 388 +65
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 664 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 9.72 -1.07 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.87 -0.99 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.82 -1.06 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.86 -1.06 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.78 -1.14 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.06 -1.05 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.24 -0.82 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.48 -0.76 40 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 2.81 -0.68 40 0 26 0
29APR26 33.00 C 2.13 2.13 2.13 2.20 -0.71 39 15 143 +15
29APR26 34.00 C 1.71 1.71 1.71 1.71 -0.60 40 15 115 +11
29APR26 35.00 C 1.31 1.31 1.31 1.31 -0.49 40 1 199 +1
29APR26 36.00 C 0.94 0.94 0.94 1.01 -0.36 41 5 192 0
29APR26 37.00 C 0.77 0.77 0.72 0.74 -0.29 40 32 403 -2
29APR26 38.00 C 0.60 0.60 0.57 0.53 -0.23 40 31 740 -16
29APR26 39.00 C 0.00 0.00 0.00 0.38 -0.17 40 0 608 0
29APR26 40.00 C 0.29 0.30 0.29 0.26 -0.13 40 5 344 0
29APR26 41.00 C 0.24 0.24 0.24 0.18 -0.09 40 5 98 0
29APR26 42.00 C 0.19 0.19 0.19 0.12 -0.07 40 7 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 45 0
29APR26 44.00 C 0.10 0.10 0.10 0.06 -0.03 41 3 51 +3
29APR26 45.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 9.72 -1.25 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.87 -1.18 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.82 -1.21 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.96 -1.16 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.03 -1.19 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.41 -0.91 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.65 -0.76 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.96 -0.70 40 0 30 0
28MAY26 32.00 C 3.02 3.02 3.02 3.28 -0.69 38 15 61 +15
28MAY26 33.00 C 2.81 2.81 2.81 2.72 -0.70 38 15 258 +15
28MAY26 34.00 C 2.03 2.03 2.03 2.24 -0.59 39 30 500 +15
28MAY26 35.00 C 1.96 1.96 1.96 1.83 -0.51 39 15 270 +15
28MAY26 36.00 C 0.00 0.00 0.00 1.50 -0.44 39 0 225 0
28MAY26 37.00 C 1.22 1.22 1.22 1.23 -0.34 40 15 81 +15
28MAY26 38.00 C 0.00 0.00 0.00 0.99 -0.27 40 0 105 0
28MAY26 39.00 C 0.83 0.83 0.79 0.78 -0.22 40 17 146 +11
28MAY26 40.00 C 0.00 0.00 0.00 0.60 -0.19 40 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.47 -0.14 40 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.36 -0.11 40 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.27 -0.09 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.24 -1.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.81 -1.01 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.31 -1.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.71 -1.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.32 -1.03 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.82 -1.05 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.83 -1.05 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.74 -1.17 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.74 -1.18 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.84 -1.13 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.87 -1.18 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.82 -1.22 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.97 -1.22 31 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.17 -1.13 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.41 -1.06 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.85 -0.74 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.18 -0.69 40 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 3.59 -0.61 40 0 381 0
29JUN26 33.00 C 3.00 3.00 3.00 3.03 -0.68 40 15 120 0
29JUN26 34.00 C 0.00 0.00 0.00 2.56 -0.59 40 0 136 0
29JUN26 35.00 C 2.08 2.08 2.08 2.17 -0.50 40 5 80 0
29JUN26 36.00 C 0.00 0.00 0.00 1.83 -0.41 41 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 1.51 -0.35 41 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 1.25 -0.29 41 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.01 -0.26 40 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 0.82 -0.21 40 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.67 -0.17 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.53 -0.15 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.43 -0.12 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.34 -0.10 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.27 -0.08 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.83 -1.06 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.86 -1.05 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.85 -1.09 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.98 -1.02 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.96 -1.12 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.21 -1.07 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.39 -1.04 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.57 -1.06 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.89 -0.98 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.29 -0.89 38 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.72 -0.75 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.21 -0.68 39 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 3.85 -0.51 40 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.44 -0.43 40 1,200 2,531 +1,200
29SEP26 35.00 C 0.00 0.00 0.00 3.07 -0.47 40 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 2.72 -0.42 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.44 -0.34 41 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 2.16 -0.29 41 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.89 -0.28 41 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.67 -0.23 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.46 -0.22 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.29 -0.17 41 0 2 0
29SEP26 43.00 C 1.18 1.18 1.18 1.13 -0.16 41 3 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.98 -0.15 41 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 0.84 -0.14 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.73 -0.11 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.64 -0.08 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.56 -0.07 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 -0.06 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.90 -1.13 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.01 -1.02 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.15 -1.14 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.33 -1.11 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.55 -1.02 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.70 -1.11 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.05 -1.04 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.46 -0.91 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.90 -0.87 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.40 -0.81 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.04 -0.61 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.67 -0.49 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.27 -0.56 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.90 -0.53 40 0 126 0
30DEC26 36.00 C 3.50 3.50 3.50 3.57 -0.45 40 3 30 -3
30DEC26 37.00 C 0.00 0.00 0.00 3.26 -0.42 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.96 -0.38 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.69 -0.34 40 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.42 -0.34 40 0 8,376 0
30DEC26 41.00 C 0.00 0.00 0.00 2.20 -0.29 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.99 -0.28 40 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 1.78 -0.28 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.62 -0.23 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.47 -0.21 40 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 1.27 -0.25 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.15 -0.18 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.05 -0.15 40 0 9 0
30DEC26 49.00 C 1.25 1.25 1.07 0.97 -0.15 40 2 7 +1
30MAR27 24.00 C 0.00 0.00 0.00 10.47 -0.90 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.65 -1.02 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.05 -0.89 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.47 -0.73 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.70 -0.86 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.12 -0.87 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.53 -0.91 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.06 -0.84 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.60 -0.81 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.39 -0.57 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.01 -0.57 40 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.62 -0.56 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.29 -0.50 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.97 -0.47 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.67 -0.44 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.38 -0.40 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.14 -0.35 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.87 -0.36 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.65 -0.32 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.38 -0.27 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.18 -0.28 39 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 1.99 -0.27 39 0 1 0
TOTAL CALL 1,593 35,115 +1,365
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 173 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 136 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 0.00 124 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 0.00 109 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 198 0
30MAR26 30.00 P 0.10 0.13 0.10 0.06 +0.03 43 72 2,767 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 +0.07 42 0 496 0
30MAR26 32.00 P 0.39 0.45 0.37 0.34 +0.15 42 58 552 +7
30MAR26 33.00 P 0.66 0.72 0.64 0.64 +0.27 41 118 349 +44
30MAR26 34.00 P 0.00 0.00 0.00 1.17 +0.47 43 0 462 0
30MAR26 35.00 P 0.00 0.00 0.00 1.81 +0.64 44 0 424 0
30MAR26 36.00 P 0.00 0.00 0.00 2.54 +0.75 42 0 189 0
30MAR26 37.00 P 0.00 0.00 0.00 3.41 +0.82 42 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.34 +0.89 42 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 5.31 +0.94 42 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 6.30 +0.96 0 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 7.44 +1.11 77 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 8.42 +1.10 81 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.45 +1.13 92 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.45 +1.05 98 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.44 +1.12 104 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.45 +1.13 111 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.46 +1.12 118 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.36 +1.04 106 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.45 +1.13 128 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 +0.04 41 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 +0.07 40 0 130 0
29APR26 29.00 P 0.34 0.34 0.32 0.28 +0.11 40 18 92 +18
29APR26 30.00 P 0.47 0.47 0.47 0.46 +0.16 40 10 235 +10
29APR26 31.00 P 0.00 0.00 0.00 0.72 +0.24 41 0 194 0
29APR26 32.00 P 1.15 1.15 1.15 1.02 +0.28 40 2 317 +2
29APR26 33.00 P 1.39 1.39 1.39 1.45 +0.43 40 15 221 0
29APR26 34.00 P 1.80 1.80 1.80 1.96 +0.52 40 15 111 0
29APR26 35.00 P 0.00 0.00 0.00 2.56 +0.65 41 0 180 0
29APR26 36.00 P 0.00 0.00 0.00 3.20 +0.66 40 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 3.94 +0.71 40 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.74 +0.77 40 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.75 +0.99 46 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.66 +1.05 47 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.53 +0.99 47 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.58 +1.13 53 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.46 +1.00 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.49 +1.08 56 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.44 +1.11 56 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.45 +1.13 60 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.46 +1.12 64 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.55 +1.11 73 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.45 +1.02 70 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.15 +0.05 40 0 50 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 +0.09 40 0 30 0
28MAY26 28.00 P 0.40 0.41 0.40 0.39 +0.13 40 11 90 +11
28MAY26 29.00 P 0.00 0.00 0.00 0.58 +0.17 40 0 84 0
28MAY26 30.00 P 0.00 0.00 0.00 0.83 +0.25 40 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 1.14 +0.33 40 0 111 0
28MAY26 32.00 P 0.00 0.00 0.00 1.51 +0.40 40 0 149 0
28MAY26 33.00 P 0.00 0.00 0.00 1.96 +0.49 40 0 316 0
28MAY26 34.00 P 0.00 0.00 0.00 2.49 +0.58 40 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 3.08 +0.64 41 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.65 +0.62 39 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.49 +0.81 42 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.26 +0.88 43 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.90 +0.77 39 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.94 +1.01 44 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.84 +0.87 46 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.66 +0.91 44 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.72 +1.07 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.59 +1.03 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.69 +1.28 55 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.64 +1.27 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.49 +1.15 53 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.61 +1.17 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.63 +1.20 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 +0.06 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.31 +0.09 40 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 +0.13 40 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.66 +0.19 40 0 92 0
29JUN26 28.00 P 0.81 0.81 0.81 0.87 +0.22 40 15 851 0
29JUN26 29.00 P 0.00 0.00 0.00 1.15 +0.26 39 0 2,306 0
29JUN26 30.00 P 1.57 1.57 1.57 1.50 +0.32 39 2 1,817 0
29JUN26 31.00 P 1.94 1.94 1.94 1.94 +0.42 40 120 141 -47
29JUN26 32.00 P 0.00 0.00 0.00 2.37 +0.45 39 0 685 0
29JUN26 33.00 P 2.91 2.94 2.91 2.90 +0.52 39 30 172 0
29JUN26 34.00 P 3.51 3.54 3.51 3.53 +0.63 40 75 180 +52
29JUN26 35.00 P 0.00 0.00 0.00 4.14 +0.66 40 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 4.99 +0.89 42 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.75 +0.86 43 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.55 +0.84 43 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.38 +1.01 44 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.23 +1.05 45 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 9.11 +1.01 45 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.99 +1.03 46 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.92 +1.15 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.84 +1.16 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.51 +0.88 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.71 +1.26 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.58 +1.18 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.53 +1.13 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.59 +1.30 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.06 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.10 41 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 +0.13 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 +0.18 40 0 16 0
29SEP26 26.00 P 0.95 0.95 0.95 1.01 +0.21 40 16 17 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.27 +0.24 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.60 +0.31 40 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.94 +0.32 39 0 186 0
29SEP26 30.00 P 0.00 0.00 0.00 2.35 +0.38 39 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 2.79 +0.42 39 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.29 +0.48 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.80 +0.51 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.45 +0.61 40 1,200 1,281 +1,200
29SEP26 35.00 P 0.00 0.00 0.00 5.03 +0.64 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.72 +0.69 40 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.58 +0.87 41 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.40 +0.98 42 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.18 +0.91 43 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.99 +1.03 43 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.81 +0.98 44 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.67 +1.02 44 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.52 +1.04 45 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.34 +1.03 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.23 +0.98 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.13 +1.08 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.05 +1.10 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.78 +0.93 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.69 +0.93 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 +0.11 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.14 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 +0.15 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.18 39 0 10 0
30DEC26 26.00 P 1.44 1.44 1.44 1.45 +0.20 39 16 16 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.77 +0.25 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 +0.28 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.51 +0.32 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.96 +0.37 39 0 1,531 0
30DEC26 31.00 P 0.00 0.00 0.00 3.43 +0.40 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.94 +0.46 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.49 +0.50 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.09 +0.55 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.71 +0.58 39 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 6.38 +0.62 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.07 +0.68 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.99 +0.91 41 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 +0.87 42 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 +0.88 41 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.33 +0.93 42 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.07 +0.91 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.97 +0.99 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.65 +0.87 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.59 +0.97 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.48 +1.01 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.36 +1.03 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.25 +1.02 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.12 +1.03 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.27 +0.17 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 +0.20 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.86 +0.23 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.20 +0.25 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.58 +0.29 39 0 0 0
30MAR27 29.00 P 3.00 3.00 3.00 3.00 +0.33 39 1 0 -1
30MAR27 30.00 P 0.00 0.00 0.00 3.42 +0.33 38 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 3.92 +0.40 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 +0.42 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.01 +0.50 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.58 +0.53 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.21 +0.58 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.86 +0.61 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.55 +0.65 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.26 +0.68 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.00 +0.65 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.75 +0.63 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.62 +0.78 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.31 +0.70 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.22 +0.81 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.93 +0.73 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.76 +0.76 40 0 0 0
TOTAL PUT 1,794 44,824 +1,298
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$ 5.36
30MAR26 3.70 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.37 -0.03 26 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
30MAR26 5.50 C 0.03 0.03 0.03 0.04 -0.01 24 30 7,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.48 -0.04 16 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.39 -0.04 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.69 -0.03 18 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.59 -0.04 15 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.50 -0.04 16 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.42 -0.03 17 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.80 -0.03 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 -0.04 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.61 -0.04 15 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 -0.03 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 -0.03 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.04 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.02 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 17 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 -0.03 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 -0.04 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 -0.04 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 -0.03 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 -0.03 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.02 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 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 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 -0.03 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 -0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 -0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.04 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.04 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.03 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.03 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.03 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 17 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 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.20 -0.03 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.01 -0.03 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.03 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.82 -0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.57 -0.04 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 -0.02 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 18 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 18 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 20 0 0 0
TOTAL CALL 30 36,272 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 0.03 0.03 0.03 0.03 -0.01 19 322 502 +14
30MAR26 5.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.40 +0.03 30 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 +0.05 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.91 +0.05 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.16 +0.05 74 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.41 +0.05 85 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.66 +0.05 96 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.91 +0.05 105 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.16 +0.05 114 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.41 +0.05 123 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.66 +0.05 131 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.91 +0.05 139 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 34 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29APR26 5.25 P 0.08 0.08 0.08 0.08 0.00 18 70 246 +70
29APR26 5.50 P 0.00 0.00 0.00 0.21 +0.02 18 0 520 0
29APR26 5.75 P 0.00 0.00 0.00 0.42 +0.04 22 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.91 +0.05 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.16 +0.05 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.41 +0.05 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.66 +0.05 52 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.91 +0.05 57 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.16 +0.05 63 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.41 +0.05 67 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.66 +0.05 72 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 +0.02 19 0 80 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 +0.03 19 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.91 +0.05 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.16 +0.05 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 +0.05 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.66 +0.05 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.91 +0.05 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.16 +0.05 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.41 +0.05 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.66 +0.05 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 18 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 0.06 +0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.01 17 0 539 0
29JUN26 5.75 P 0.00 0.00 0.00 0.45 +0.03 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.03 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 +0.05 24 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.41 +0.05 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 +0.05 36 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 +0.05 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.05 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.41 +0.05 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.66 +0.05 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.91 +0.05 52 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 15 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.03 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.02 15 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.02 14 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.72 +0.03 14 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.40 +0.03 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.64 +0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 +0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.60 +0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.02 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.02 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.02 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.02 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.02 11 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 +0.04 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 16 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 0.00 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 0.00 16 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 0.00 16 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 0.00 16 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 +0.02 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.58 +0.02 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.02 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.03 14 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
TOTAL PUT 392 12,169 +84
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$ 4.35
30MAR26 2.20 C 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.05 -0.13 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.95 -0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.85 -0.13 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.35 -0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.25 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.15 -0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.05 -0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.95 -0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.75 -0.13 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.65 -0.13 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 -0.13 0 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.45 -0.13 0 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.35 -0.13 0 0 230 0
30MAR26 4.10 C 0.00 0.00 0.00 0.26 -0.13 24 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.18 -0.12 27 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.12 -0.10 30 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 -0.07 30 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.02 36 0 68 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 32 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 254 0
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 76 6 339 -6
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.46 -0.14 50 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.36 -0.14 45 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.26 -0.14 40 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.15 -0.15 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.95 -0.14 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.85 -0.14 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.75 -0.15 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.65 -0.15 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.56 -0.13 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.47 -0.13 22 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.39 -0.12 25 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.32 -0.11 27 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.26 -0.10 29 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.20 -0.09 28 0 272 0
29APR26 4.40 C 0.19 0.19 0.19 0.15 -0.08 28 10 40 +10
29APR26 4.50 C 0.00 0.00 0.00 0.12 -0.06 30 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.09 -0.05 30 0 100 0
29APR26 4.70 C 0.08 0.08 0.08 0.07 -0.04 32 40 110 -40
29APR26 4.80 C 0.00 0.00 0.00 0.05 -0.03 32 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 -0.03 30 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.96 -0.14 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.86 -0.15 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.77 -0.13 20 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.67 -0.15 17 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.58 -0.14 21 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.50 -0.13 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.44 -0.10 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.36 -0.12 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.30 -0.10 27 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.25 -0.09 28 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.20 -0.08 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.17 -0.06 29 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.13 -0.06 28 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.10 -0.05 28 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.08 -0.04 29 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.06 -0.04 29 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.02 -0.02 28 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.77 -0.16 39 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.67 -0.14 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.37 -0.15 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.27 -0.15 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.17 -0.15 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.07 -0.15 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.97 -0.15 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.87 -0.14 0 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 -0.15 19 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 -0.14 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.13 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.54 -0.13 25 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.47 -0.12 26 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.11 26 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.34 -0.10 26 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.10 27 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.25 -0.07 28 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 -0.07 28 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 -0.07 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 -0.06 28 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 -0.05 29 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 -0.05 28 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.03 28 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.50 -0.13 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.40 -0.14 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.30 -0.14 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.20 -0.14 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.10 -0.15 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 -0.14 29 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.13 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.13 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.13 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 -0.12 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.11 27 0 0 0
29SEP26 4.00 C 0.58 0.58 0.58 0.52 -0.10 27 10 0 -10
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.10 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.09 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.09 28 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.08 28 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.07 28 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.06 29 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.06 29 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.06 29 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.05 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.04 29 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.50 -0.14 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.40 -0.14 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.30 -0.14 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.20 -0.15 29 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.10 -0.15 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 -0.13 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 -0.14 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 -0.12 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 -0.12 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 -0.11 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.10 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.10 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.10 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.09 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.09 27 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.09 27 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.07 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.06 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.07 28 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.07 28 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.05 28 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.04 28 0 5 0
30DEC26 6.00 C 0.17 0.17 0.15 0.06 -0.03 28 122 190 +122
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.02 29 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.02 28 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 -0.11 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.10 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.10 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 -0.09 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 -0.10 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.09 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.08 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 -0.08 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 -0.07 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 -0.07 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 -0.07 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.07 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 -0.06 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 24 0
TOTAL CALL 188 18,937 +76
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 177 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 0.00 136 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 109 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 425 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 34 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 +0.02 28 0 91 0
30MAR26 4.30 P 0.05 0.07 0.05 0.07 +0.04 31 74 74 +24
30MAR26 4.40 P 0.08 0.12 0.08 0.12 +0.07 31 130 170 +130
30MAR26 4.50 P 0.18 0.20 0.18 0.19 +0.09 32 80 340 +60
30MAR26 4.60 P 0.00 0.00 0.00 0.28 +0.12 37 0 305 0
30MAR26 4.70 P 0.00 0.00 0.00 0.37 +0.12 40 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.47 +0.13 48 0 209 0
30MAR26 4.90 P 0.00 0.00 0.00 0.57 +0.13 55 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.66 +0.12 53 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.92 +0.14 76 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 1.17 +0.15 90 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.42 +0.14 103 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.67 +0.14 115 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.92 +0.14 125 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.16 +0.13 122 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.41 +0.13 131 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.66 +0.13 140 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.91 +0.13 149 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.16 +0.13 157 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 31 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 30 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 +0.02 27 0 250 0
29APR26 4.20 P 0.07 0.09 0.07 0.10 +0.04 29 120 430 +90
29APR26 4.30 P 0.11 0.14 0.11 0.14 +0.04 29 160 230 +90
29APR26 4.40 P 0.00 0.00 0.00 0.19 +0.05 29 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.26 +0.07 30 0 55 0
29APR26 4.60 P 0.00 0.00 0.00 0.33 +0.08 31 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.41 +0.09 32 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.50 +0.11 34 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.59 +0.12 36 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.68 +0.12 37 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.92 +0.12 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.17 +0.14 49 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.42 +0.14 56 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.67 +0.14 62 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.92 +0.14 68 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.16 +0.13 68 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.41 +0.13 73 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.66 +0.13 78 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.91 +0.13 82 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.16 +0.13 86 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
28MAY26 4.20 P 0.11 0.11 0.11 0.14 +0.04 28 10 80 +10
28MAY26 4.30 P 0.00 0.00 0.00 0.18 +0.05 28 0 60 0
28MAY26 4.40 P 0.21 0.21 0.21 0.24 +0.06 29 150 0 -150
28MAY26 4.50 P 0.00 0.00 0.00 0.30 +0.07 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.37 +0.08 30 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.44 +0.08 30 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.52 +0.09 30 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.61 +0.10 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.69 +0.10 31 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.93 +0.12 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.18 +0.13 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.42 +0.14 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.67 +0.14 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.92 +0.14 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.17 +0.14 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.42 +0.14 63 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.67 +0.14 67 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.92 +0.14 71 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.17 +0.14 75 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 780 0
29JUN26 3.30 P 0.03 0.03 0.03 0.01 0.00 30 20 1,106 -20
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.02 27 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 +0.03 27 0 30 0
29JUN26 4.20 P 0.17 0.17 0.17 0.17 +0.04 27 100 100 +95
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.05 28 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.06 28 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 +0.06 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.40 +0.07 29 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 +0.07 29 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.55 +0.08 30 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.63 +0.10 30 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.72 +0.10 31 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.11 33 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.18 +0.13 36 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.43 +0.15 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.67 +0.14 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.92 +0.14 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.17 +0.14 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.42 +0.14 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.67 +0.14 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.92 +0.14 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.17 +0.14 64 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.02 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.03 29 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.03 28 0 52 0
29SEP26 4.00 P 0.18 0.18 0.18 0.22 +0.03 28 10 243 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.05 29 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.06 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 +0.06 30 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.06 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.06 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.06 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 +0.07 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 +0.08 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 +0.08 31 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.09 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.08 +0.10 32 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 +0.11 35 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 +0.11 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 +0.12 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.03 +0.12 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.28 +0.13 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.51 +0.12 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 +0.12 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.99 +0.13 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 +0.13 46 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 +0.01 27 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.02 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.02 27 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.04 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
30DEC26 4.20 P 0.38 0.38 0.38 0.38 +0.05 29 10 10 +10
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.05 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.05 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 +0.06 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.05 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.07 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.83 +0.07 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.91 +0.08 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 +0.08 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 +0.09 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 +0.10 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.80 +0.11 35 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 2.04 +0.12 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 +0.12 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.13 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.78 +0.12 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.02 +0.12 44 0 0 0
30DEC26 7.50 P 3.34 3.34 3.34 3.28 +0.15 48 30 30 +30
30MAR27 3.60 P 0.13 0.13 0.12 0.17 +0.02 28 159 159 +159
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.05 28 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 +0.04 29 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 +0.05 29 0 0 0
30MAR27 4.40 P 0.51 0.52 0.51 0.55 +0.07 29 7 15 +7
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.06 30 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.07 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 +0.08 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.08 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 +0.09 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.09 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 +0.10 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 +0.11 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 +0.11 34 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 +0.12 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 +0.12 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.55 +0.13 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 +0.12 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 +0.12 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.28 +0.14 43 0 0 0
TOTAL PUT 1,060 21,180 +545
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$ 29.52
30MAR26 17.50 C 0.00 0.00 0.00 12.12 -0.95 165 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.59 -0.99 146 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.11 -0.95 146 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.64 -0.99 147 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.15 -1.00 142 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.70 -0.87 146 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.64 -0.93 118 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.64 -0.96 104 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.58 -0.96 77 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.54 -1.05 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.54 -0.96 32 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.55 -0.95 34 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.59 -0.93 34 0 427 0
30MAR26 28.00 C 1.74 1.74 1.74 1.71 -0.86 34 30 473 +15
30MAR26 29.00 C 0.00 0.00 0.00 0.99 -0.78 33 0 881 0
30MAR26 30.00 C 0.60 0.60 0.60 0.51 -0.55 34 20 342 0
30MAR26 31.00 C 0.00 0.00 0.00 0.23 -0.33 35 0 1,009 0
30MAR26 32.00 C 0.11 0.11 0.11 0.09 -0.16 35 2 689 -2
30MAR26 33.00 C 0.07 0.07 0.05 0.03 -0.07 36 32 724 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 3,791 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.68 -0.99 76 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.16 -0.99 69 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.73 -0.91 74 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.74 -0.87 67 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.64 -0.97 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.78 -1.00 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.66 -1.10 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.81 -0.96 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.77 -1.03 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.95 -0.82 32 0 550 0
29APR26 28.00 C 2.32 2.32 2.30 2.22 -0.74 32 27 1,168 -27
29APR26 29.00 C 0.00 0.00 0.00 1.63 -0.67 33 0 899 0
29APR26 30.00 C 0.00 0.00 0.00 1.09 -0.60 32 0 1,581 0
29APR26 31.00 C 0.00 0.00 0.00 0.77 -0.43 33 0 654 0
29APR26 32.00 C 0.52 0.52 0.52 0.49 -0.32 33 13 315 +13
29APR26 33.00 C 0.00 0.00 0.00 0.30 -0.23 33 0 1,190 0
29APR26 34.00 C 0.26 0.26 0.23 0.18 -0.16 33 20 688 +14
29APR26 35.00 C 0.00 0.00 0.00 0.10 -0.10 32 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.06 -0.06 33 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.82 -1.01 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.84 -1.01 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.87 -0.98 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.94 -0.94 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.03 -0.84 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.06 -0.92 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.31 -0.75 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.63 -0.69 33 0 51 0
28MAY26 29.00 C 0.00 0.00 0.00 2.06 -0.65 33 0 105 0
28MAY26 30.00 C 0.00 0.00 0.00 1.59 -0.55 33 0 246 0
28MAY26 31.00 C 0.00 0.00 0.00 1.20 -0.46 33 0 460 0
28MAY26 32.00 C 0.00 0.00 0.00 0.89 -0.36 34 0 160 0
28MAY26 33.00 C 0.00 0.00 0.00 0.65 -0.28 34 0 155 0
28MAY26 34.00 C 0.52 0.52 0.52 0.46 -0.21 34 8 142 +8
28MAY26 35.00 C 0.00 0.00 0.00 0.32 -0.16 33 0 97 0
28MAY26 36.00 C 0.00 0.00 0.00 0.22 -0.12 33 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.15 -0.08 34 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.10 -0.06 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.92 -0.82 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.35 -0.97 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.86 -0.94 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.44 -0.83 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.94 -0.83 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.87 -0.96 52 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.93 -0.92 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.96 -0.89 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.01 -0.93 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.13 -0.90 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.20 -0.81 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.48 -0.75 34 0 212 0
29JUN26 28.00 C 2.87 2.87 2.87 2.84 -0.68 34 15 59 +15
29JUN26 29.00 C 2.30 2.37 2.30 2.29 -0.62 34 92 217 +75
29JUN26 30.00 C 0.00 0.00 0.00 1.83 -0.54 35 0 333 0
29JUN26 31.00 C 0.00 0.00 0.00 1.44 -0.48 35 0 254 0
29JUN26 32.00 C 1.14 1.18 1.12 1.11 -0.40 35 74 289 +18
29JUN26 33.00 C 0.00 0.00 0.00 0.84 -0.33 35 0 762 0
29JUN26 34.00 C 0.00 0.00 0.00 0.63 -0.27 35 0 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.46 -0.22 34 0 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.34 -0.17 34 0 1,545 0
29JUN26 37.00 C 0.34 0.34 0.34 0.25 -0.13 34 10 689 0
29JUN26 38.00 C 0.28 0.28 0.28 0.18 -0.10 34 10 534 0
29JUN26 39.00 C 0.23 0.23 0.23 0.13 -0.07 34 10 140 0
29JUN26 40.00 C 0.18 0.18 0.18 0.09 -0.06 34 10 94 0
29JUN26 41.00 C 0.15 0.15 0.15 0.07 -0.04 35 10 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 10.86 -0.96 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.44 -0.83 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.94 -0.83 52 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.87 -0.96 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.99 -0.86 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.02 -0.90 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.11 -0.90 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.37 -0.78 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.52 -0.90 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.87 -0.74 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.31 -0.62 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.79 -0.58 34 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 2.37 -0.52 34 0 713 0
29SEP26 31.00 C 2.07 2.07 2.07 2.01 -0.46 34 1 141 0
29SEP26 32.00 C 0.00 0.00 0.00 1.71 -0.40 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.43 -0.37 34 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.21 -0.29 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.00 -0.27 34 0 22 0
29SEP26 36.00 C 0.88 0.88 0.88 0.83 -0.22 34 15 30 +5
29SEP26 37.00 C 0.00 0.00 0.00 0.68 -0.20 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.56 -0.17 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.46 -0.13 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.38 -0.10 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 -0.09 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.86 -0.96 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.44 -0.84 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.94 -0.87 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.97 -0.89 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.08 -0.85 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.10 -0.94 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.44 -0.83 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.70 -0.75 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.05 -0.73 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 -0.57 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.77 -0.71 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.41 -0.45 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.00 -0.53 34 0 167 0
30DEC26 31.00 C 0.00 0.00 0.00 2.65 -0.47 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.34 -0.43 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.07 -0.38 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.81 -0.36 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.59 -0.30 35 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.37 -0.29 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.19 -0.25 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 -0.26 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 -0.19 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.75 -0.17 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.64 -0.16 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.56 -0.13 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.04 -0.91 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.25 -0.83 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.44 -0.82 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.73 -0.79 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.08 -0.75 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.45 -0.68 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.97 -0.59 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.46 -0.58 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.99 -0.57 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.62 -0.51 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.26 -0.47 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.93 -0.40 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.64 -0.41 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.36 -0.40 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.12 -0.34 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.91 -0.30 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.69 -0.29 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.46 -0.31 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.31 -0.22 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.19 -0.18 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.03 -0.19 34 0 0 0
TOTAL CALL 399 33,824 +134
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 380 0
30MAR26 27.00 P 0.06 0.06 0.06 0.06 +0.04 36 45 1,547 +45
30MAR26 28.00 P 0.13 0.19 0.13 0.19 +0.13 35 70 1,501 +40
30MAR26 29.00 P 0.39 0.48 0.35 0.48 +0.27 35 63 806 +4
30MAR26 30.00 P 0.80 0.80 0.80 0.98 +0.47 35 2 1,138 -2
30MAR26 31.00 P 1.60 1.60 1.60 1.69 +0.68 35 5 534 -5
30MAR26 32.00 P 0.00 0.00 0.00 2.55 +0.86 35 0 460 0
30MAR26 33.00 P 0.00 0.00 0.00 3.49 +0.89 34 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 4.48 +0.94 0 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 5.48 +0.96 0 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 6.48 +0.96 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.48 +0.96 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.48 +0.96 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.48 +0.96 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.48 +0.96 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.48 +0.96 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.48 +0.96 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 243 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 +0.08 32 0 578 0
29APR26 27.00 P 0.35 0.35 0.30 0.36 +0.15 33 67 730 -11
29APR26 28.00 P 0.60 0.61 0.58 0.64 +0.25 33 28 1,396 +19
29APR26 29.00 P 0.00 0.00 0.00 1.03 +0.36 33 0 987 0
29APR26 30.00 P 0.00 0.00 0.00 1.55 +0.50 33 0 1,320 0
29APR26 31.00 P 0.00 0.00 0.00 2.16 +0.61 33 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 2.88 +0.69 32 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.70 +0.74 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.59 +0.82 32 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.52 +0.94 32 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 6.49 +0.91 32 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.48 +0.94 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.48 +0.96 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.48 +0.96 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.48 +0.96 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.48 +0.96 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.48 +0.96 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 +0.05 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 +0.10 33 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.41 +0.15 33 0 115 0
28MAY26 27.00 P 0.61 0.63 0.61 0.65 +0.21 33 7 131 +6
28MAY26 28.00 P 0.00 0.00 0.00 0.97 +0.29 33 0 200 0
28MAY26 29.00 P 0.00 0.00 0.00 1.39 +0.38 33 0 273 0
28MAY26 30.00 P 1.85 1.85 1.85 1.92 +0.49 33 10 303 +10
28MAY26 31.00 P 0.00 0.00 0.00 2.54 +0.61 33 0 266 0
28MAY26 32.00 P 0.00 0.00 0.00 3.22 +0.67 33 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 3.98 +0.60 33 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 4.80 +0.76 33 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.57 +0.73 29 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.49 +0.86 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.53 +0.95 33 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.50 +0.92 34 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.48 +0.94 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.48 +0.96 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.48 +0.96 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.48 +0.96 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 +0.05 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.09 34 0 375 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 +0.12 34 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 +0.17 34 0 944 0
29JUN26 26.00 P 0.80 0.80 0.80 0.94 +0.22 33 20 326 +20
29JUN26 27.00 P 0.00 0.00 0.00 1.31 +0.29 33 0 682 0
29JUN26 28.00 P 1.74 1.74 1.74 1.75 +0.36 33 2 328 0
29JUN26 29.00 P 2.24 2.28 2.21 2.28 +0.44 33 118 221 +72
29JUN26 30.00 P 0.00 0.00 0.00 2.91 +0.55 34 0 222 0
29JUN26 31.00 P 3.56 3.56 3.56 3.59 +0.64 34 9 315 -9
29JUN26 32.00 P 0.00 0.00 0.00 4.35 +0.72 34 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.98 +0.54 31 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.85 +0.64 31 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.70 +0.72 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.52 +0.69 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.50 +0.77 26 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.45 +0.83 21 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.40 +0.84 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.35 +0.85 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.31 +0.87 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.25 +0.84 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.05 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 +0.06 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 +0.11 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 +0.16 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 +0.19 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 +0.25 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.57 +0.31 34 0 93 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 +0.36 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.47 +0.44 34 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 +0.49 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.62 +0.55 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.29 +0.61 34 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.02 +0.69 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.55 +0.38 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.40 +0.62 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.21 +0.70 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.03 +0.66 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.05 +0.91 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.91 +0.93 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.66 +0.73 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.69 +0.90 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.50 +0.81 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.52 +0.93 31 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.06 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.07 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 +0.07 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 +0.12 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 +0.15 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 +0.19 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 +0.24 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 +0.27 34 0 177 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 +0.32 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 +0.36 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 +0.42 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.54 +0.47 34 0 10 0
30DEC26 30.00 P 4.00 4.07 4.00 4.14 +0.52 34 4 31 0
30DEC26 31.00 P 0.00 0.00 0.00 4.79 +0.57 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.49 +0.63 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.10 +0.55 33 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.76 +0.49 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.55 +0.53 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.43 +0.64 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.25 +0.66 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.24 +0.83 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.02 +0.77 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.92 +0.76 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.77 +0.79 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.68 +0.82 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.79 +0.13 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.04 +0.18 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.31 +0.20 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 +0.24 34 0 0 0
30MAR27 25.00 P 1.97 1.97 1.97 2.00 +0.27 34 12 24 +12
30MAR27 26.00 P 2.32 2.35 2.32 2.42 +0.32 34 12 12 +12
30MAR27 27.00 P 2.52 2.52 2.52 2.90 +0.38 34 10 12 +10
30MAR27 28.00 P 3.34 3.34 3.34 3.39 +0.43 34 10 30 +10
30MAR27 29.00 P 0.00 0.00 0.00 3.91 +0.40 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.56 +0.57 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.20 +0.54 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.85 +0.55 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.55 +0.58 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.19 +0.55 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.07 +0.67 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.74 +0.64 33 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.69 +0.77 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.51 +0.79 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.20 +0.66 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.12 +0.74 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.01 +0.78 34 0 0 0
TOTAL PUT 494 26,598 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.98
30MAR26 12.50 C 0.00 0.00 0.00 6.50 -0.45 104 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.99 -0.46 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.49 -0.47 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.01 -0.45 86 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.50 -0.45 69 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.00 -0.46 61 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.49 -0.48 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.99 -0.48 0 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.49 -0.46 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.00 -0.45 30 0 300 0
30MAR26 17.50 C 0.00 0.00 0.00 1.51 -0.45 27 0 238 0
30MAR26 18.00 C 1.06 1.06 1.06 1.04 -0.43 25 2 472 0
30MAR26 18.50 C 0.60 0.62 0.57 0.64 -0.38 25 5 583 +1
30MAR26 19.00 C 0.46 0.46 0.31 0.36 -0.26 27 17 462 +1
30MAR26 19.50 C 0.19 0.19 0.13 0.16 -0.18 26 12 434 -10
30MAR26 20.00 C 0.10 0.10 0.05 0.06 -0.11 26 56 165 +8
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 27 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.52 -0.53 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.99 -0.57 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.53 -0.52 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.08 -0.47 55 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.50 -0.53 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.03 -0.53 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.53 -0.50 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.04 -0.51 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.55 -0.54 24 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.09 -0.51 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.65 -0.41 24 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.26 -0.37 24 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 0.91 -0.32 24 0 266 0
29APR26 19.00 C 0.00 0.00 0.00 0.62 -0.33 23 0 76 0
29APR26 19.50 C 0.41 0.41 0.38 0.42 -0.25 24 38 745 -9
29APR26 20.00 C 0.29 0.29 0.29 0.27 -0.15 24 6 498 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 -0.08 25 0 104 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.53 -0.60 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.04 -0.59 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.58 -0.54 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.13 -0.46 45 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.62 -0.50 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.11 -0.48 33 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.57 -0.50 23 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.16 -0.48 30 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.62 -0.47 22 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.18 -0.44 23 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.77 -0.38 23 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.40 -0.35 23 0 15 0
28MAY26 18.50 C 0.95 0.95 0.95 1.05 -0.33 22 15 69 +15
28MAY26 19.00 C 0.78 0.78 0.78 0.82 -0.23 23 14 79 0
28MAY26 19.50 C 0.61 0.61 0.57 0.56 -0.24 22 30 81 +30
28MAY26 20.00 C 0.49 0.49 0.40 0.40 -0.18 22 30 94 +30
28MAY26 21.00 C 0.00 0.00 0.00 0.19 -0.10 23 0 20 0
28MAY26 22.00 C 0.10 0.10 0.10 0.08 -0.04 23 1 65 +1
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.55 -0.58 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.06 -0.57 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.58 -0.54 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.13 -0.46 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.62 -0.50 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.11 -0.48 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.59 -0.48 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.16 -0.48 27 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.65 -0.50 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.21 -0.42 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.81 -0.39 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.47 -0.33 23 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.14 -0.32 23 0 139 0
29JUN26 19.00 C 0.00 0.00 0.00 0.86 -0.28 23 1 58 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.64 -0.23 23 0 99 0
29JUN26 20.00 C 0.58 0.58 0.51 0.48 -0.18 23 7 566 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.12 23 0 535 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 -0.06 23 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.55 -0.58 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.06 -0.57 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.58 -0.54 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.13 -0.46 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.62 -0.50 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.11 -0.48 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.59 -0.53 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.16 -0.49 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.74 -0.41 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.34 -0.44 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.42 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.67 -0.38 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 -0.40 23 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.11 -0.37 24 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 -0.32 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.74 -0.29 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.20 24 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.14 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.11 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.08 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.55 -0.58 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.09 -0.54 33 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.58 -0.54 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.13 -0.46 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.62 -0.50 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.15 -0.44 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.59 -0.54 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 -0.50 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.81 -0.42 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.44 -0.37 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.11 -0.34 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.81 -0.32 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 -0.33 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 -0.30 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 -0.26 22 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 0.92 -0.24 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 -0.16 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.12 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.07 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.07 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 32 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.13 -0.46 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.62 -0.50 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.15 -0.44 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.71 -0.43 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.31 -0.41 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.93 -0.34 22 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.61 -0.26 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.30 -0.34 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.02 -0.32 22 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.72 -0.35 21 0 10 0
30MAR27 19.00 C 1.52 1.52 1.52 1.51 -0.32 22 5 20 +5
30MAR27 19.50 C 0.00 0.00 0.00 1.32 -0.24 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.14 -0.27 22 0 0 0
30MAR27 21.00 C 0.79 0.79 0.79 0.85 -0.19 22 5 5 +5
30MAR27 22.00 C 0.00 0.00 0.00 0.65 -0.14 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 -0.11 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.11 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 -0.08 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.06 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
TOTAL CALL 244 11,958 +78
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 32 2 386 -2
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 547 0
30MAR26 18.00 P 0.05 0.07 0.05 0.06 +0.04 27 34 652 -2
30MAR26 18.50 P 0.12 0.16 0.12 0.16 +0.10 27 31 354 0
30MAR26 19.00 P 0.29 0.41 0.29 0.34 +0.16 25 23 406 -2
30MAR26 19.50 P 0.00 0.00 0.00 0.68 +0.28 27 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 1.09 +0.37 29 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 2.02 +0.42 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.02 +0.46 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.02 +0.46 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.02 +0.46 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.02 +0.46 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.02 +0.46 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.02 +0.46 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.02 +0.46 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.02 +0.46 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.02 +0.46 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29APR26 16.00 P 0.04 0.04 0.04 0.01 0.00 25 1 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 135 0
29APR26 17.50 P 0.11 0.11 0.11 0.13 +0.05 25 1 84 0
29APR26 18.00 P 0.19 0.25 0.19 0.23 +0.09 24 8 227 0
29APR26 18.50 P 0.42 0.42 0.41 0.39 +0.14 24 50 358 -50
29APR26 19.00 P 0.00 0.00 0.00 0.63 +0.22 25 0 115 0
29APR26 19.50 P 0.00 0.00 0.00 0.90 +0.27 24 0 25 0
29APR26 20.00 P 0.00 0.00 0.00 1.25 +0.32 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.07 +0.38 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.02 +0.44 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.03 +0.47 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.02 +0.46 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.02 +0.46 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.02 +0.46 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.02 +0.46 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.06 +0.50 65 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 928 0
28MAY26 17.00 P 0.12 0.15 0.12 0.12 +0.05 23 19 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.21 +0.08 23 0 822 0
28MAY26 18.00 P 0.00 0.00 0.00 0.34 +0.11 23 0 47 0
28MAY26 18.50 P 0.43 0.53 0.43 0.51 +0.16 23 18 85 0
28MAY26 19.00 P 0.66 0.75 0.65 0.71 +0.18 22 8 48 0
28MAY26 19.50 P 0.00 0.00 0.00 1.01 +0.25 22 0 19 0
28MAY26 20.00 P 1.24 1.25 1.19 1.35 +0.32 23 46 46 +46
28MAY26 21.00 P 0.00 0.00 0.00 2.13 +0.38 23 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.04 +0.37 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.09 +0.53 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.02 +0.46 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.04 +0.48 37 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.02 +0.46 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.05 +0.49 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.06 +0.50 52 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.03 23 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 139 0
29JUN26 16.50 P 0.25 0.25 0.25 0.23 +0.07 23 2 63 -2
29JUN26 17.00 P 0.32 0.36 0.32 0.36 +0.10 23 4 58 +2
29JUN26 17.50 P 0.52 0.52 0.52 0.53 +0.13 23 2 150 0
29JUN26 18.00 P 0.72 0.72 0.72 0.74 +0.17 23 2 219 0
29JUN26 18.50 P 0.00 0.00 0.00 0.99 +0.22 23 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.28 +0.25 23 0 238 0
29JUN26 19.50 P 0.00 0.00 0.00 1.63 +0.30 23 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.00 +0.32 23 0 81 0
29JUN26 21.00 P 3.00 3.00 3.00 2.86 +0.35 25 5 38 +5
29JUN26 22.00 P 0.00 0.00 0.00 3.81 +0.49 28 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.73 +0.45 28 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.70 +0.53 29 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.67 +0.48 30 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.69 +0.49 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.67 +0.52 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.62 +0.47 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.61 +0.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.61 +0.43 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 +0.03 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 +0.06 25 0 70 0
29SEP26 16.50 P 0.49 0.50 0.49 0.52 +0.07 24 9 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 +0.10 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 +0.13 25 0 52 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 +0.17 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.39 +0.17 25 0 46 0
29SEP26 19.00 P 1.65 1.65 1.65 1.68 +0.20 25 15 20 +2
29SEP26 19.50 P 0.00 0.00 0.00 1.95 +0.19 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.30 +0.22 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.14 +0.28 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.01 +0.33 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.93 +0.40 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.89 +0.43 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.88 +0.47 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.88 +0.45 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.88 +0.53 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.86 +0.55 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.03 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 +0.04 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.05 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 +0.06 23 0 13 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.08 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 +0.11 23 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 +0.13 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 +0.15 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.26 +0.18 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.52 +0.24 23 0 2 0
30DEC26 19.00 P 1.82 1.82 1.82 1.81 +0.27 23 6 12 +6
30DEC26 19.50 P 2.06 2.06 2.06 2.07 +0.19 23 8 8 +8
30DEC26 20.00 P 0.00 0.00 0.00 2.40 +0.26 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 +0.32 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.07 +0.37 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.97 +0.40 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.91 +0.42 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.89 +0.47 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.89 +0.46 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.89 +0.52 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.86 +0.55 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 +0.06 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.08 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 +0.09 23 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 +0.11 23 0 0 0
30MAR27 17.00 P 1.02 1.02 1.02 0.96 +0.15 23 5 26 +5
30MAR27 17.50 P 0.00 0.00 0.00 1.17 +0.14 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 +0.18 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 +0.23 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.96 +0.25 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.27 +0.23 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.53 +0.24 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.34 +0.29 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.16 +0.34 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.97 +0.31 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.95 +0.40 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.89 +0.40 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.89 +0.46 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.89 +0.52 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.86 +0.55 34 0 0 0
TOTAL PUT 299 12,171 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.92
30MAR26 7.75 C 0.00 0.00 0.00 7.25 -0.15 221 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.96 -0.19 184 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.71 -0.19 176 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.46 -0.19 168 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.21 -0.19 160 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.00 -0.15 176 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.71 -0.19 145 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.46 -0.19 138 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.21 -0.19 131 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.96 -0.19 124 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.46 -0.19 110 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.96 -0.19 98 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.46 -0.19 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.97 -0.17 78 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.43 -0.22 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.93 -0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.43 -0.22 0 0 6 0
30MAR26 14.00 C 0.94 0.94 0.94 0.94 -0.21 21 2 3 -2
30MAR26 14.50 C 0.48 0.48 0.48 0.48 -0.19 18 20 83 -20
30MAR26 15.00 C 0.20 0.20 0.20 0.16 -0.11 18 120 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.72 -0.20 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.47 -0.20 67 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.22 -0.18 63 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.97 -0.20 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.47 -0.18 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.97 -0.18 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.48 -0.17 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.98 -0.17 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.46 -0.22 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.96 -0.22 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.47 -0.22 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.01 -0.20 17 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.61 -0.15 16 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.31 -0.12 16 0 94 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 -0.07 16 0 131 0
29APR26 16.00 C 0.08 0.08 0.08 0.06 -0.03 17 5 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.72 -0.20 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.47 -0.20 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.23 -0.17 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.98 -0.19 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.48 -0.17 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.99 -0.16 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.49 -0.17 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.00 -0.16 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.48 -0.22 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.99 -0.22 15 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.52 -0.21 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.06 -0.21 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.70 -0.15 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.42 -0.10 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 -0.08 16 0 0 0
28MAY26 16.00 C 0.13 0.13 0.13 0.12 -0.04 16 4 4 +4
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.47 -0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.23 -0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 -0.15 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.73 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.48 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.24 -0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.99 -0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.50 -0.16 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.16 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.51 -0.16 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.02 -0.16 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.52 -0.18 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.03 -0.22 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 -0.20 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.16 -0.19 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.80 -0.17 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.50 -0.14 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.09 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.07 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.04 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.76 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.52 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.27 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.03 -0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.05 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.57 -0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 -0.16 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 -0.14 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 -0.20 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.77 -0.19 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 -0.18 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.15 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.77 -0.13 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 -0.11 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.07 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.06 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.05 16 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.03 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.80 -0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.55 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.31 -0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 -0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.11 -0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.63 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 -0.16 15 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.15 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.32 -0.20 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 -0.18 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.58 -0.16 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 -0.15 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 -0.13 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.11 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 -0.09 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 -0.06 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.07 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.05 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.80 -0.16 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.32 -0.15 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.07 -0.16 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.59 -0.16 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.12 -0.15 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.64 -0.16 12 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.18 -0.16 15 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.15 16 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.37 -0.18 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.00 -0.15 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.66 -0.14 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.36 -0.12 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 -0.09 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 -0.08 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.06 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 -0.06 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 151 2,879 -18
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 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 51 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 213 0
30MAR26 14.50 P 0.05 0.05 0.05 0.05 +0.02 19 1 305 +1
30MAR26 15.00 P 0.18 0.18 0.18 0.23 +0.09 18 2 60 0
30MAR26 15.50 P 0.00 0.00 0.00 0.59 +0.16 16 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 1.08 +0.22 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.58 +0.22 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.08 +0.22 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.58 +0.22 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.08 +0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.58 +0.20 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.08 +0.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.08 +0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.08 +0.20 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.08 +0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 23 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 135 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 +0.05 17 0 46 0
29APR26 15.00 P 0.00 0.00 0.00 0.38 +0.11 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.71 +0.16 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.10 +0.18 16 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.58 +0.21 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.08 +0.22 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.58 +0.22 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.08 +0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.58 +0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.08 +0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.08 +0.20 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.08 +0.20 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 44 0
28MAY26 13.50 P 0.06 0.06 0.06 0.04 +0.02 17 6 21 0
28MAY26 14.00 P 0.12 0.12 0.12 0.11 +0.04 17 15 250 0
28MAY26 14.50 P 0.24 0.24 0.23 0.24 +0.08 17 30 30 +15
28MAY26 15.00 P 0.00 0.00 0.00 0.46 +0.12 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.78 +0.16 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.14 +0.19 16 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.59 +0.21 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.08 +0.22 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.58 +0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.08 +0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.58 +0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.08 +0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.08 +0.20 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 +0.03 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 +0.05 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.52 +0.09 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.80 +0.10 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.17 +0.15 15 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.60 +0.18 15 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.08 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.58 +0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.08 +0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.58 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.08 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.08 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.08 +0.20 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 +0.03 16 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.05 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.47 +0.07 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.71 +0.10 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.00 +0.12 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.31 +0.14 16 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.69 +0.16 16 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 +0.18 16 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 +0.21 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.58 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.08 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.08 +0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.04 17 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 +0.05 17 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 +0.06 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.09 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.04 +0.11 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 +0.12 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 +0.14 17 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 +0.16 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 +0.17 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 +0.19 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 +0.19 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.79 +0.19 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.25 +0.18 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 +0.17 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 +0.15 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 +0.14 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.11 +0.15 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.08 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 +0.04 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 +0.05 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 +0.06 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 +0.08 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.67 +0.09 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.89 +0.10 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 +0.13 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.47 +0.15 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.76 +0.17 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.11 +0.18 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.49 +0.19 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.90 +0.19 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.40 +0.19 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.84 +0.19 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.29 +0.18 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.75 +0.17 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 +0.16 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.16 +0.14 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.12 +0.15 23 0 0 0
TOTAL PUT 54 2,718 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 48.78
30MAR26 20.00 C 0.00 0.00 0.00 28.81 +1.33 196 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.84 +1.36 212 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.80 +1.08 151 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.84 +1.12 189 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.87 +1.38 193 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.81 +1.34 144 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.86 +1.39 169 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.81 +1.34 127 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.80 +1.06 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.83 +1.32 128 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 18.91 +1.41 147 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.81 +1.29 95 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.83 +1.31 105 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.90 +1.39 119 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.83 +1.35 90 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 14.02 +1.40 121 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 12.82 +1.09 71 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 11.84 +1.32 74 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 10.82 +1.33 59 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 9.81 +1.32 0 0 238 0
30MAR26 40.00 C 0.00 0.00 0.00 8.88 +1.38 63 0 843 0
30MAR26 41.00 C 0.00 0.00 0.00 7.79 +1.09 0 0 269 0
30MAR26 42.00 C 0.00 0.00 0.00 6.82 +1.29 35 0 513 0
30MAR26 43.00 C 0.00 0.00 0.00 5.84 +1.27 36 0 310 0
30MAR26 44.00 C 0.00 0.00 0.00 4.88 +1.21 36 0 414 0
30MAR26 45.00 C 0.00 0.00 0.00 3.95 +1.12 36 0 883 0
30MAR26 46.00 C 2.88 2.98 2.88 3.10 +1.05 36 2 804 +1
30MAR26 47.00 C 2.31 2.36 2.06 2.29 +0.80 35 83 575 -10
30MAR26 48.00 C 1.53 1.81 1.44 1.62 +0.60 34 65 1,530 -50
30MAR26 49.00 C 0.84 1.30 0.84 1.14 +0.49 36 369 688 +57
30MAR26 50.00 C 0.59 0.89 0.55 0.73 +0.34 36 453 784 +109
30MAR26 52.50 C 0.26 0.35 0.26 0.21 +0.12 37 217 448 +84
30MAR26 55.00 C 0.10 0.13 0.10 0.04 +0.02 36 32 155 -26
30MAR26 57.50 C 0.07 0.07 0.07 0.01 0.00 39 40 155 +25
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 18.97 +1.44 76 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.81 +1.15 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 16.91 +1.29 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.90 +1.26 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.94 +1.24 54 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.02 +1.40 58 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.89 +1.16 34 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 11.97 +1.15 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.92 +1.13 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.03 +1.09 41 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 9.06 +1.08 39 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 8.22 +1.49 42 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 7.32 +1.34 41 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 6.29 +1.12 35 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 5.47 +1.05 35 0 724 0
29APR26 45.00 C 0.00 0.00 0.00 4.71 +0.98 35 0 419 0
29APR26 46.00 C 0.00 0.00 0.00 4.00 +0.99 35 0 530 0
29APR26 47.00 C 3.17 3.42 3.06 3.26 +0.73 33 190 341 +45
29APR26 48.00 C 2.82 2.89 2.56 2.76 +0.64 35 131 562 +27
29APR26 49.00 C 2.39 2.43 2.08 2.28 +0.63 35 62 421 +32
29APR26 50.00 C 1.87 1.88 1.71 1.88 +0.53 36 192 543 -100
29APR26 52.50 C 1.18 1.23 1.16 1.06 +0.36 36 74 1,186 +32
29APR26 55.00 C 0.71 0.77 0.68 0.55 +0.21 36 114 233 +38
29APR26 57.50 C 0.00 0.00 0.00 0.26 +0.11 35 0 34 0
29APR26 60.00 C 0.00 0.00 0.00 0.12 +0.05 35 20 86 +20
29APR26 62.50 C 0.17 0.17 0.17 0.05 +0.02 35 14 24 +14
29APR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
28MAY26 32.00 C 0.00 0.00 0.00 16.99 +1.32 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 16.04 +1.40 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 15.03 +1.12 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 14.05 +1.34 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.00 +1.27 33 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 12.05 +1.23 35 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 11.26 +1.26 41 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 10.08 +1.09 30 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 9.39 +1.23 38 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 8.38 +1.39 34 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 7.50 +1.31 33 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 6.70 +1.07 34 0 209 0
28MAY26 44.00 C 0.00 0.00 0.00 5.93 +1.01 33 0 239 0
28MAY26 45.00 C 5.26 5.26 5.26 5.22 +0.95 33 15 350 0
28MAY26 46.00 C 0.00 0.00 0.00 4.56 +0.89 33 0 353 0
28MAY26 47.00 C 3.99 3.99 3.82 3.83 +0.68 32 72 390 +19
28MAY26 48.00 C 3.45 3.47 3.29 3.30 +0.60 32 61 430 +1
28MAY26 49.00 C 2.90 2.99 2.76 2.90 +0.59 33 121 245 -14
28MAY26 50.00 C 2.51 2.57 2.33 2.48 +0.56 34 195 321 +113
28MAY26 52.50 C 1.75 1.75 1.61 1.62 +0.44 34 87 730 +9
28MAY26 55.00 C 0.00 0.00 0.00 0.99 +0.30 34 0 185 0
28MAY26 57.50 C 0.82 0.82 0.82 0.58 +0.19 34 10 107 0
28MAY26 60.00 C 0.00 0.00 0.00 0.33 +0.12 34 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.18 +0.07 34 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.87 +1.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.86 +1.05 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.87 +1.06 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.89 +1.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.90 +1.08 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.90 +1.32 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.91 +1.29 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.93 +1.19 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.93 +1.04 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.97 +1.13 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.97 +1.05 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.99 +1.32 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.04 +1.35 34 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 15.17 +1.26 42 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 14.12 +1.11 36 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 13.22 +1.17 38 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 12.17 +1.08 32 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.26 +1.10 33 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 10.28 +1.18 31 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 9.41 +1.14 31 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 8.58 +1.19 32 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 7.75 +1.08 32 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 7.21 +1.25 35 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 6.27 +0.99 32 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 5.58 +0.94 32 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 4.93 +0.85 32 0 283 0
29JUN26 47.00 C 4.07 4.33 4.07 4.32 +0.75 32 3 502 0
29JUN26 48.00 C 3.54 3.85 3.54 3.80 +0.67 32 60 565 +60
29JUN26 49.00 C 3.34 3.38 3.34 3.32 +0.62 32 45 689 +45
29JUN26 50.00 C 2.77 2.97 2.77 2.90 +0.58 33 17 590 +17
29JUN26 52.50 C 2.06 2.06 2.06 2.01 +0.47 33 15 114 +15
29JUN26 55.00 C 0.00 0.00 0.00 1.33 +0.36 33 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 0.85 +0.24 33 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.53 +0.16 33 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.32 +0.11 33 0 90 0
29JUN26 65.00 C 0.00 0.00 0.00 0.19 +0.07 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 +0.04 32 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 22.91 +1.17 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.91 +1.14 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.93 +1.17 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.95 +1.06 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.97 +1.13 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.97 +1.05 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.99 +1.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.04 +1.08 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.17 +1.17 35 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 14.12 +1.07 30 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 13.22 +1.07 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.21 +0.96 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 11.43 +1.06 31 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 10.54 +1.16 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 9.62 +1.00 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 8.86 +1.13 30 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 8.10 +0.93 30 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 7.50 +0.98 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.84 +0.94 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 6.22 +0.89 31 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 5.63 +0.79 31 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 5.10 +0.73 31 0 947 0
29SEP26 48.00 C 4.63 4.63 4.63 4.60 +0.66 31 2 665 +2
29SEP26 49.00 C 0.00 0.00 0.00 4.17 +0.61 31 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 3.76 +0.57 31 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.89 +0.52 32 0 255 0
29SEP26 55.00 C 2.35 2.35 2.30 2.16 +0.41 31 30 30 +30
29SEP26 57.50 C 1.72 1.78 1.71 1.59 +0.32 31 75 77 +75
29SEP26 60.00 C 0.00 0.00 0.00 1.16 +0.25 31 0 0 0
29SEP26 62.50 C 1.02 1.02 1.02 0.84 +0.19 31 10 10 +10
29SEP26 65.00 C 0.00 0.00 0.00 0.61 +0.15 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.42 +0.11 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.95 +1.06 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.97 +1.07 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.97 +1.05 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.99 +1.02 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.05 +1.06 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.17 +1.11 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.15 +1.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.29 +1.14 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.47 +1.04 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.61 +1.06 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.69 +0.89 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.96 +0.89 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.31 +0.97 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.62 +0.99 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 8.24 +0.96 31 0 67 0
30DEC26 44.00 C 7.21 7.21 7.21 7.42 +0.72 29 5 222 0
30DEC26 45.00 C 0.00 0.00 0.00 7.06 +0.87 31 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 6.54 +1.03 31 0 36 0
30DEC26 47.00 C 5.70 5.70 5.70 6.02 +0.96 31 4 169 0
30DEC26 48.00 C 0.00 0.00 0.00 5.38 +0.73 30 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 4.97 +0.74 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 4.55 +0.66 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.67 +0.58 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.94 +0.46 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.33 +0.35 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.88 +0.30 31 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.52 +0.30 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.19 +0.29 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 +0.20 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.17 +1.03 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.32 +1.14 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.43 +1.00 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.61 +1.11 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.85 +0.98 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.15 +0.95 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.47 +0.98 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.84 +0.70 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 9.20 +0.64 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.63 +0.65 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.07 +0.63 28 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 7.52 +0.79 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 7.25 +1.01 30 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 6.55 +0.75 29 0 0 0
30MAR27 48.00 C 5.90 5.90 5.90 6.09 +0.69 29 11 35 +11
30MAR27 49.00 C 5.53 5.53 5.53 5.68 +0.69 29 15 15 +15
30MAR27 50.00 C 0.00 0.00 0.00 5.27 +0.65 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 4.37 +0.59 29 0 0 0
30MAR27 55.00 C 3.54 3.54 3.54 3.60 +0.49 29 15 15 +15
30MAR27 57.50 C 0.00 0.00 0.00 3.00 +0.41 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.53 +0.36 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.09 +0.34 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.67 +0.29 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.33 +0.24 30 0 0 0
TOTAL CALL 2,926 33,507 +721
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 189 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 144 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 971 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 864 0
30MAR26 42.00 P 0.04 0.04 0.04 0.01 -0.03 37 30 1,006 -14
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 751 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.09 37 0 667 0
30MAR26 45.00 P 0.13 0.15 0.13 0.14 -0.18 36 41 477 -40
30MAR26 46.00 P 0.43 0.43 0.24 0.29 -0.29 36 266 926 -45
30MAR26 47.00 P 0.57 0.57 0.45 0.50 -0.46 36 180 800 -52
30MAR26 48.00 P 0.96 0.96 0.81 0.86 -0.60 36 166 344 -13
30MAR26 49.00 P 1.36 1.51 1.25 1.34 -0.80 36 163 410 +60
30MAR26 50.00 P 1.98 2.16 1.90 1.99 -0.89 38 112 271 +10
30MAR26 52.50 P 3.79 3.79 3.79 3.89 -1.21 36 15 60 +15
30MAR26 55.00 P 0.00 0.00 0.00 6.24 -1.30 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.72 -1.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.23 -1.31 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.72 -1.32 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.22 -1.33 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.72 -1.32 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 201 0
29APR26 40.00 P 0.00 0.00 0.00 0.10 -0.06 35 0 480 0
29APR26 41.00 P 0.15 0.15 0.15 0.17 -0.08 35 30 557 0
29APR26 42.00 P 0.00 0.00 0.00 0.25 -0.14 35 0 685 0
29APR26 43.00 P 0.33 0.33 0.33 0.38 -0.19 35 6 943 0
29APR26 44.00 P 0.54 0.54 0.47 0.55 -0.26 35 57 1,022 +57
29APR26 45.00 P 0.80 0.80 0.76 0.78 -0.32 35 65 371 +50
29APR26 46.00 P 1.10 1.10 0.97 1.06 -0.41 34 49 458 +19
29APR26 47.00 P 1.47 1.50 1.47 1.41 -0.49 34 60 466 +60
29APR26 48.00 P 1.88 1.94 1.81 1.90 -0.53 35 95 392 +45
29APR26 49.00 P 2.39 2.49 2.36 2.38 -0.76 35 45 257 +30
29APR26 50.00 P 2.96 3.16 2.90 3.00 -0.71 36 94 246 +46
29APR26 52.50 P 0.00 0.00 0.00 4.62 -0.98 35 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 6.65 -1.04 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.03 -1.07 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.36 -1.18 41 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.82 -1.31 45 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.48 -1.07 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.72 -1.32 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
28MAY26 36.00 P 0.09 0.11 0.09 0.05 -0.02 34 161 278 +141
28MAY26 37.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.18 -0.07 34 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.27 -0.09 34 0 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.37 -0.13 33 0 525 0
28MAY26 42.00 P 0.52 0.52 0.48 0.50 -0.19 33 86 455 +49
28MAY26 43.00 P 0.67 0.70 0.67 0.69 -0.24 33 16 567 +1
28MAY26 44.00 P 0.91 0.91 0.85 0.92 -0.30 33 25 893 +5
28MAY26 45.00 P 0.00 0.00 0.00 1.19 -0.36 33 0 225 0
28MAY26 46.00 P 1.58 1.58 1.58 1.51 -0.43 33 30 152 +15
28MAY26 47.00 P 1.90 2.00 1.90 1.92 -0.48 33 30 394 +25
28MAY26 48.00 P 2.40 2.48 2.28 2.39 -0.56 33 114 350 +60
28MAY26 49.00 P 3.00 3.00 2.82 2.90 -0.65 33 135 270 +61
28MAY26 50.00 P 3.61 3.61 3.54 3.55 -0.64 35 28 135 0
28MAY26 52.50 P 0.00 0.00 0.00 5.08 -0.90 33 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 6.97 -1.28 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.27 -1.28 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.55 -1.33 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.87 -1.26 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.48 -1.07 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.76 -1.28 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.07 32 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.09 32 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 -0.09 33 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.41 -0.13 32 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.57 -0.15 33 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 0.72 -0.23 32 0 141 0
29JUN26 42.00 P 0.95 0.95 0.95 0.94 -0.26 32 2 91 0
29JUN26 43.00 P 0.00 0.00 0.00 1.19 -0.33 32 0 180 0
29JUN26 44.00 P 0.00 0.00 0.00 1.50 -0.38 32 0 1,242 0
29JUN26 45.00 P 0.00 0.00 0.00 1.85 -0.43 32 0 161 0
29JUN26 46.00 P 2.17 2.26 2.17 2.26 -0.48 32 30 165 +15
29JUN26 47.00 P 2.77 2.81 2.62 2.74 -0.52 32 78 178 +36
29JUN26 48.00 P 3.26 3.34 3.13 3.24 -0.59 32 90 146 +60
29JUN26 49.00 P 3.83 3.83 3.75 3.81 -0.64 32 30 156 +15
29JUN26 50.00 P 4.43 4.60 4.43 4.42 -0.76 32 45 210 +30
29JUN26 52.50 P 0.00 0.00 0.00 6.09 -1.02 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.20 -0.81 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.19 -0.98 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.40 -1.02 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.85 -0.84 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.19 -0.96 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.49 -1.05 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 -0.10 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.45 -0.10 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.14 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.73 -0.18 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 -0.21 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.14 -0.21 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.36 -0.28 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 1.64 -0.32 31 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 1.95 -0.37 30 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 2.32 -0.39 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.72 -0.44 30 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.16 -0.49 30 0 319 0
29SEP26 47.00 P 0.00 0.00 0.00 3.64 -0.55 30 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.19 -0.58 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.74 -0.65 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.34 -0.70 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.89 -1.05 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.92 -0.97 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 10.83 -1.26 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.96 -1.35 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.28 -1.15 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.55 -0.90 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.75 -1.05 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 -0.05 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.31 -0.06 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.40 -0.08 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 -0.11 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.66 -0.09 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.79 -0.14 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.98 -0.15 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.18 -0.20 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 -0.22 31 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 1.68 -0.32 31 0 227 0
30DEC26 41.00 P 0.00 0.00 0.00 2.05 -0.29 31 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.39 -0.33 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.75 -0.39 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.17 -0.39 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.59 -0.47 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.08 -0.48 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.58 -0.53 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.10 -0.60 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 5.69 -0.60 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.27 -0.68 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.90 -0.77 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.70 -0.85 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.63 -0.94 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.69 -1.03 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.86 -1.05 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.12 -1.05 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.46 -1.11 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.74 -0.10 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.86 -0.18 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.06 -0.21 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.30 -0.19 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.51 -0.24 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 1.77 -0.27 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.05 -0.40 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 -0.33 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.80 -0.41 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.20 -0.43 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.62 -0.46 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.06 -0.52 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.56 -0.53 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.06 -0.58 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.59 -0.63 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.17 -0.64 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.76 -0.69 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 8.37 -0.76 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.12 -0.87 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.00 -0.97 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.03 -1.01 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.15 -1.08 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.35 -1.15 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.65 -1.04 35 0 0 0
TOTAL PUT 2,374 39,942 +741
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$ 9.02
30MAR26 3.70 C 0.00 0.00 0.00 5.32 -0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.22 -0.17 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.12 -0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.02 -0.17 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.92 -0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.62 -0.25 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.52 -0.18 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.32 -0.20 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.22 -0.18 0 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 4.12 -0.19 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.77 -0.18 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.52 -0.18 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.27 -0.19 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.02 -0.19 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.77 -0.19 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.52 -0.19 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.28 -0.19 75 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.02 -0.18 0 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.78 -0.19 58 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.52 -0.18 0 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.29 -0.17 51 0 507 0
30MAR26 8.00 C 1.02 1.02 1.02 1.06 -0.20 52 13 166 -13
30MAR26 8.25 C 0.00 0.00 0.00 0.85 -0.18 54 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.66 -0.16 54 0 752 0
30MAR26 8.75 C 0.00 0.00 0.00 0.49 -0.12 54 0 791 0
30MAR26 9.00 C 0.31 0.40 0.31 0.35 -0.10 53 263 1,728 -1
30MAR26 9.25 C 0.21 0.21 0.21 0.24 -0.08 53 9 1,275 -9
30MAR26 9.50 C 0.00 0.00 0.00 0.16 -0.07 54 10 1,482 -10
30MAR26 9.75 C 0.11 0.11 0.11 0.11 -0.04 55 201 884 -101
30MAR26 10.00 C 0.07 0.08 0.07 0.07 -0.03 56 122 1,521 -8
30MAR26 10.50 C 0.04 0.04 0.04 0.03 -0.01 58 30 1,371 0
30MAR26 11.00 C 0.02 0.02 0.02 0.01 -0.01 58 8 1,497 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,544 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.03 -0.21 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.77 -0.22 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.54 -0.21 62 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.28 -0.20 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.04 -0.19 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.82 -0.17 65 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.57 -0.22 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.30 -0.22 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.11 -0.20 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.85 -0.20 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.67 -0.17 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.46 -0.11 54 0 0 0
29APR26 8.00 C 1.28 1.28 1.28 1.22 -0.18 48 5 15 +5
29APR26 8.25 C 0.00 0.00 0.00 1.09 -0.11 53 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.90 -0.12 50 0 103 0
29APR26 8.75 C 0.00 0.00 0.00 0.75 -0.11 49 0 44 0
29APR26 9.00 C 0.62 0.62 0.62 0.62 -0.10 49 10 173 0
29APR26 9.25 C 0.52 0.52 0.52 0.51 -0.09 49 15 2,413 0
29APR26 9.50 C 0.42 0.42 0.42 0.42 -0.09 50 3 1,399 +3
29APR26 9.75 C 0.33 0.33 0.32 0.34 -0.08 50 51 564 +50
29APR26 10.00 C 0.27 0.28 0.27 0.28 -0.06 51 100 1,937 0
29APR26 10.50 C 0.17 0.18 0.17 0.17 -0.04 50 220 1,171 +200
29APR26 11.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 934 0
29APR26 11.50 C 0.10 0.10 0.10 0.06 -0.02 50 5 889 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 684 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.06 -0.21 66 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.77 -0.26 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.56 -0.19 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.30 -0.27 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.08 -0.17 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.85 -0.17 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.61 -0.18 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.42 -0.14 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.16 -0.17 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.96 -0.16 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.79 -0.10 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.54 -0.17 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.36 -0.16 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.24 -0.12 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 -0.16 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.95 -0.10 50 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.82 -0.10 50 0 250 0
28MAY26 9.25 C 0.00 0.00 0.00 0.70 -0.10 49 0 393 0
28MAY26 9.50 C 0.00 0.00 0.00 0.61 -0.09 50 0 716 0
28MAY26 9.75 C 0.51 0.51 0.51 0.52 -0.09 50 50 669 0
28MAY26 10.00 C 0.45 0.46 0.45 0.45 -0.08 50 35 1,065 +25
28MAY26 10.50 C 0.31 0.31 0.31 0.33 -0.06 50 50 691 +50
28MAY26 11.00 C 0.25 0.25 0.25 0.23 -0.05 50 30 329 -30
28MAY26 11.50 C 0.00 0.00 0.00 0.16 -0.04 50 0 187 0
28MAY26 12.00 C 0.15 0.15 0.15 0.11 -0.03 50 30 626 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 52 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 52 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.08 -0.19 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.80 -0.23 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.60 -0.19 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.35 -0.22 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.13 -0.18 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.91 -0.17 59 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.65 -0.18 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.47 -0.16 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.18 -0.24 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.98 -0.22 47 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.83 -0.18 51 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.64 -0.18 50 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.48 -0.18 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.35 -0.11 51 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 -0.13 51 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.07 -0.10 51 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.95 -0.10 51 0 834 0
29JUN26 9.25 C 0.00 0.00 0.00 0.84 -0.10 50 0 168 0
29JUN26 9.50 C 0.00 0.00 0.00 0.74 -0.10 50 0 211 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 -0.09 51 0 353 0
29JUN26 10.00 C 0.58 0.58 0.58 0.58 -0.08 51 1 291 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 -0.06 51 0 598 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 -0.05 51 0 1,577 0
29JUN26 11.50 C 0.00 0.00 0.00 0.26 -0.04 51 0 524 0
29JUN26 12.00 C 0.25 0.25 0.25 0.19 -0.03 50 1 183 0
29JUN26 12.50 C 0.22 0.22 0.22 0.14 -0.03 50 23 326 +23
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 217 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 52 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 4.08 -0.22 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.85 -0.23 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.64 -0.19 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.37 -0.25 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.18 -0.22 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.01 -0.18 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.78 -0.22 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.54 -0.24 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.41 -0.20 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.23 -0.19 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.02 -0.24 47 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 -0.20 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 -0.09 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.62 -0.18 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.49 -0.13 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 -0.14 50 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.07 50 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.21 -0.07 51 0 16 0
29SEP26 9.50 C 1.09 1.09 1.09 1.12 -0.07 51 3 247 -3
29SEP26 9.75 C 0.00 0.00 0.00 1.02 -0.08 50 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.93 -0.07 50 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.81 -0.05 51 0 356 0
29SEP26 11.00 C 0.67 0.67 0.67 0.68 -0.05 51 1 478 0
29SEP26 11.50 C 0.59 0.59 0.59 0.57 -0.04 51 1 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.03 51 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.03 51 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.02 51 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.12 -0.19 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.92 -0.16 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.71 -0.16 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.49 -0.18 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.30 -0.15 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.10 -0.20 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.93 -0.15 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.75 -0.19 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.51 -0.25 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 -0.22 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.21 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.09 -0.20 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 -0.13 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.83 -0.19 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 -0.16 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 -0.16 47 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.52 -0.11 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.09 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.33 -0.09 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.25 -0.08 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 -0.07 48 0 44 0
30DEC26 10.50 C 1.01 1.02 1.01 1.03 -0.08 49 15 40 -9
30DEC26 11.00 C 0.00 0.00 0.00 0.92 -0.06 49 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.06 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 -0.05 49 0 37 0
30DEC26 12.50 C 0.63 0.63 0.63 0.62 -0.04 50 1 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.03 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 -0.02 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.02 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 3.24 -0.15 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.06 -0.17 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.90 -0.14 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.74 -0.16 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.56 -0.19 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.41 -0.16 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.28 -0.15 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.17 -0.14 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 -0.19 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.92 -0.15 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.84 -0.14 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 -0.16 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.63 -0.10 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 -0.09 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 -0.09 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.39 -0.08 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 -0.08 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.13 -0.07 48 0 0 0
30MAR27 11.50 C 0.98 0.98 0.98 1.01 -0.08 48 12 12 +12
30MAR27 12.00 C 0.00 0.00 0.00 0.90 -0.07 48 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 -0.07 48 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 -0.06 48 0 16 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.06 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
TOTAL CALL 1,318 55,712 +214
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 230 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 218 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 212 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 200 0 154 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 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 183 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 178 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 173 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 108 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 0.00 0.00 0.01 0.00 94 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 457 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 775 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 681 0
30MAR26 7.75 P 0.03 0.03 0.03 0.02 0.00 55 31 1,069 +31
30MAR26 8.00 P 0.05 0.05 0.05 0.04 +0.01 55 35 1,438 -4
30MAR26 8.25 P 0.08 0.09 0.08 0.08 +0.02 55 105 621 +15
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.03 54 0 1,181 0
30MAR26 8.75 P 0.23 0.24 0.23 0.21 +0.05 53 301 2,164 -59
30MAR26 9.00 P 0.35 0.35 0.28 0.33 +0.08 55 324 2,366 -78
30MAR26 9.25 P 0.00 0.00 0.00 0.47 +0.09 54 0 844 0
30MAR26 9.50 P 0.00 0.00 0.00 0.65 +0.11 56 0 1,459 0
30MAR26 9.75 P 0.00 0.00 0.00 0.82 +0.12 52 0 903 0
30MAR26 10.00 P 0.00 0.00 0.00 1.07 +0.15 62 0 1,314 0
30MAR26 10.50 P 0.00 0.00 0.00 1.48 +0.11 0 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 +0.22 86 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.51 +0.19 87 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.00 +0.19 92 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.48 +0.16 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.98 +0.17 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.50 +0.19 122 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.00 +0.19 131 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.50 +0.19 139 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.01 +0.20 156 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.50 +0.17 156 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.00 +0.19 163 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 54 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 51 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.01 50 0 129 0
29APR26 7.50 P 0.12 0.12 0.12 0.10 +0.02 51 105 305 +105
29APR26 7.75 P 0.00 0.00 0.00 0.14 +0.02 50 0 354 0
29APR26 8.00 P 0.00 0.00 0.00 0.20 +0.03 50 0 345 0
29APR26 8.25 P 0.29 0.29 0.29 0.27 +0.04 50 3 562 0
29APR26 8.50 P 0.36 0.39 0.34 0.36 +0.06 50 129 961 +75
29APR26 8.75 P 0.51 0.51 0.51 0.46 +0.06 50 1 957 0
29APR26 9.00 P 0.00 0.00 0.00 0.58 +0.07 50 0 755 0
29APR26 9.25 P 0.74 0.74 0.74 0.72 +0.08 50 29 2,602 -29
29APR26 9.50 P 0.00 0.00 0.00 0.88 +0.09 50 0 1,755 0
29APR26 9.75 P 0.00 0.00 0.00 1.07 +0.12 52 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.24 +0.11 51 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.66 +0.13 54 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.09 +0.16 54 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.59 +0.16 62 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.06 +0.18 64 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.50 +0.18 57 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.02 +0.20 69 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.51 +0.19 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.04 +0.23 84 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.51 +0.20 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.01 +0.20 85 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 50 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 +0.01 53 0 77 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 0.00 50 0 40 0
28MAY26 6.75 P 0.10 0.10 0.10 0.08 +0.01 51 15 227 -15
28MAY26 7.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.15 +0.02 51 0 97 0
28MAY26 7.50 P 0.21 0.21 0.21 0.20 +0.02 50 1 68 +1
28MAY26 7.75 P 0.00 0.00 0.00 0.27 +0.03 51 0 119 0
28MAY26 8.00 P 0.35 0.35 0.35 0.34 +0.03 50 1 320 +1
28MAY26 8.25 P 0.43 0.46 0.43 0.43 +0.05 51 360 359 -180
28MAY26 8.50 P 0.00 0.00 0.00 0.54 +0.07 51 0 986 0
28MAY26 8.75 P 0.00 0.00 0.00 0.64 +0.06 50 0 722 0
28MAY26 9.00 P 0.00 0.00 0.00 0.76 +0.06 50 0 436 0
28MAY26 9.25 P 0.00 0.00 0.00 0.90 +0.07 50 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 1.06 +0.08 50 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.22 +0.08 50 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.42 +0.11 52 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.81 +0.12 54 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.23 +0.18 55 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.65 +0.13 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.10 +0.13 56 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.56 +0.13 56 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.06 +0.16 61 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.59 +0.22 69 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.04 +0.18 66 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.53 +0.16 69 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.01 +0.17 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.50 +0.17 69 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.00 +0.18 72 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.54 +0.23 85 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.00 +0.19 78 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 51 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.02 51 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.02 51 0 803 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.02 50 0 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 +0.03 50 0 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 +0.04 51 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 +0.06 51 0 327 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 +0.05 50 0 215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 +0.07 50 0 472 0
29JUN26 8.50 P 0.00 0.00 0.00 0.72 +0.08 50 0 367 0
29JUN26 8.75 P 0.84 0.84 0.83 0.84 +0.08 50 6 708 -5
29JUN26 9.00 P 0.00 0.00 0.00 0.97 +0.08 49 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 +0.09 50 0 153 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 +0.10 50 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.43 +0.09 49 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.61 +0.12 49 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.99 +0.14 50 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.39 +0.11 50 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.84 +0.14 52 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 +0.21 51 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.74 +0.18 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 +0.20 55 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.72 +0.24 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.15 +0.18 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.67 +0.23 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.11 +0.20 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.60 +0.19 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.08 +0.21 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.60 +0.23 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.05 +0.19 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 50 0 154 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.02 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.02 51 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.03 51 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 +0.04 51 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.04 50 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.04 51 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 +0.05 51 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.06 51 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.06 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.06 50 0 24 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 +0.07 50 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 +0.07 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.08 50 0 39 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 +0.07 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 +0.09 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.60 +0.09 50 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 +0.08 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.98 +0.14 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 +0.12 51 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 +0.14 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.11 +0.16 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 +0.17 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.96 +0.20 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.39 +0.20 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.88 +0.26 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 +0.22 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.79 +0.25 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.25 +0.24 57 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.68 +0.20 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.18 +0.25 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 360 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.02 50 0 142 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.02 49 0 16 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.03 49 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.03 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.04 50 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.04 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.05 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.05 50 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.05 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.05 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 +0.06 49 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.06 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.07 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.07 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 +0.08 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.10 50 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.85 +0.09 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 +0.10 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 +0.11 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.11 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 +0.12 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 +0.16 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.75 +0.15 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 +0.16 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.60 +0.17 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.01 +0.15 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.45 +0.17 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.92 +0.15 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.36 +0.16 54 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.04 48 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.03 48 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 +0.03 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.05 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 +0.05 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 +0.05 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.06 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.06 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.70 +0.07 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.85 +0.08 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 +0.08 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 +0.09 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.37 +0.12 50 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.70 +0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.08 +0.13 50 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.46 +0.12 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.86 +0.11 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.27 +0.15 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.69 +0.16 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.12 +0.13 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.55 +0.13 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 +0.14 52 0 0 0
TOTAL PUT 1,446 52,755 -142
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$ 7.40
30MAR26 4.30 C 0.00 0.00 0.00 3.12 -0.10 163 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.02 -0.10 156 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.92 -0.10 150 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.82 -0.10 144 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.72 -0.10 139 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.62 -0.10 133 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.52 -0.10 127 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.42 -0.10 122 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 -0.10 108 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.92 -0.10 96 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.67 -0.10 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 -0.12 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 -0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.91 -0.12 39 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 -0.12 29 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.42 -0.12 25 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.08 27 0 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 -0.06 27 0 117 0
30MAR26 7.75 C 0.06 0.06 0.06 0.04 -0.02 29 50 179 -50
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.64 -0.09 75 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.54 -0.09 72 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.43 -0.09 63 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.21 -0.07 69 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.97 -0.07 65 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.72 -0.07 57 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.46 -0.08 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 -0.08 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.96 -0.09 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 -0.11 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.48 -0.10 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.32 -0.09 22 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 -0.07 22 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 240 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.56 -0.08 59 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.45 -0.09 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.22 -0.07 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.97 -0.08 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.72 -0.09 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.48 -0.07 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.22 -0.07 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.97 -0.11 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.75 -0.10 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.56 -0.08 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.41 -0.07 24 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 -0.06 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 100 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.77 -0.05 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.68 -0.08 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 -0.08 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.08 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.09 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.07 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 -0.08 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.09 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.09 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.12 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.12 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 -0.08 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.10 22 0 600 0
29JUN26 7.50 C 0.36 0.36 0.36 0.31 -0.07 22 15 230 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.07 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.78 -0.04 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 -0.08 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 -0.08 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 -0.08 43 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 -0.08 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.07 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 -0.07 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 -0.06 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.05 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 -0.10 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.06 22 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 -0.06 24 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.05 23 200 1,200 +200
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.05 23 200 201 +200
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.05 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.03 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.68 -0.08 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 -0.08 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.08 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 -0.08 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.08 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.08 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 -0.09 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.10 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 -0.10 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 -0.09 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 -0.08 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.07 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.06 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.58 -0.08 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.49 -0.07 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.24 -0.08 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 -0.07 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 -0.05 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 -0.04 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 -0.06 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 -0.06 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.03 -0.09 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.89 -0.09 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 -0.08 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 -0.06 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.05 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
TOTAL CALL 465 24,697 +365
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 150 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 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 66 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 5,447 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 +0.03 28 0 161 0
30MAR26 7.50 P 0.00 0.00 0.00 0.21 +0.07 30 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.39 +0.10 30 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.61 +0.10 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.36 +0.10 84 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 80 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 +0.04 23 0 255 0
29APR26 7.50 P 0.00 0.00 0.00 0.29 +0.06 24 0 265 0
29APR26 7.75 P 0.00 0.00 0.00 0.46 +0.08 25 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.64 +0.08 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.86 +0.10 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 +0.09 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.36 +0.09 47 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 +0.02 24 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 +0.04 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 +0.05 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.36 +0.07 24 0 15 0
28MAY26 7.75 P 0.00 0.00 0.00 0.52 +0.08 25 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.69 +0.08 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 +0.10 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.12 +0.11 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.36 +0.09 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.12 +0.08 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.36 +0.09 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.02 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.03 21 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.05 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 +0.09 22 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 +0.09 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 +0.09 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.03 11 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.15 +0.09 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 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 132 0
29SEP26 6.75 P 0.22 0.22 0.22 0.24 +0.03 23 10 510 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.04 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.04 22 200 1,210 +200
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.06 22 200 200 +200
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.09 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.09 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.04 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.04 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 +0.07 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.03 17 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.02 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.03 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.07 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.07 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 +0.08 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.08 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 +0.10 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.09 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.09 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.08 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 +0.02 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.03 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.05 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.05 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 +0.06 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 +0.06 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 +0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.08 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.09 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 +0.08 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.33 +0.08 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 +0.08 26 0 0 0
TOTAL PUT 410 24,328 +410
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.14
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 0.00 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 0.00 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 0.00 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 0.00 26 0 57 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 0.00 25 0 190 0
30MAR26 5.00 C 0.18 0.18 0.16 0.18 0.00 25 118 1,497 -101
30MAR26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 1,625 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 773 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 0.00 17 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 0.00 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 -0.02 20 0 40 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 355 0
29APR26 5.25 C 0.11 0.11 0.11 0.11 -0.01 22 3 346 0
29APR26 5.50 C 0.04 0.04 0.04 0.05 0.00 23 18 878 +18
29APR26 5.75 C 0.03 0.03 0.03 0.02 0.00 24 6 640 -6
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 38 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.57 -0.02 16 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 +0.01 21 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.01 21 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 0.00 22 0 38 0
28MAY26 5.50 C 0.09 0.09 0.09 0.08 0.00 22 45 443 0
28MAY26 5.75 C 0.05 0.05 0.05 0.04 0.00 22 90 192 +90
28MAY26 6.00 C 0.03 0.03 0.03 0.02 0.00 23 1 101 +1
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 1.15 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 -0.02 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 -0.02 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 -0.01 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 -0.01 17 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.01 18 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 -0.02 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.01 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 +0.01 22 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 730 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.01 22 0 779 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 477 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 22 0 609 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 1.15 -0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 -0.01 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 +0.01 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.01 23 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.01 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 +0.01 23 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.01 24 0 882 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 0.00 23 0 852 0
29SEP26 5.75 C 0.12 0.12 0.12 0.14 +0.01 24 30 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 23 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.15 -0.02 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.01 19 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.01 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 +0.02 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 +0.02 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 2,115 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.02 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.02 22 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.01 22 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.09 +0.01 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 +0.01 19 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 +0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.52 +0.02 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 +0.02 22 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 +0.01 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 0.05 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 311 26,839 +2
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 169 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 719 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 27 0 957 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 1,302 0
30MAR26 5.25 P 0.16 0.16 0.16 0.16 0.00 27 5 1,409 0
30MAR26 5.50 P 0.37 0.37 0.37 0.38 +0.01 35 3 431 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 +0.01 50 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 +0.02 70 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 +0.02 83 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 +0.01 95 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 +0.01 98 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 0.00 96 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 +0.01 117 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 +0.01 126 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 +0.01 134 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 +0.01 143 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 +0.01 151 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 +0.01 158 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.64 +0.02 176 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 39 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 32 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 591 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 216 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 23 0 163 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 323 0
29APR26 5.00 P 0.09 0.10 0.09 0.09 0.00 22 174 768 +10
29APR26 5.25 P 0.22 0.22 0.21 0.22 0.00 24 57 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.41 +0.02 26 0 240 0
29APR26 5.75 P 0.00 0.00 0.00 0.63 0.00 28 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.89 +0.01 38 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 1.14 +0.02 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.39 +0.01 51 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.65 +0.01 61 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 -0.01 59 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.14 +0.02 68 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.39 0.00 73 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.64 +0.02 78 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 30 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 25 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 0.02 0.02 0.02 0.02 0.00 23 50 54 +43
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 163 0
28MAY26 4.70 P 0.04 0.04 0.04 0.04 0.00 21 30 432 +30
28MAY26 4.80 P 0.00 0.00 0.00 0.07 0.00 23 0 195 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 0.00 22 0 235 0
28MAY26 5.00 P 0.00 0.00 0.00 0.13 0.00 22 0 223 0
28MAY26 5.25 P 0.00 0.00 0.00 0.26 +0.01 23 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.44 0.00 25 0 70 0
28MAY26 5.75 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.89 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.14 +0.01 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.39 +0.01 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.65 +0.01 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.89 0.00 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.14 +0.02 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.39 0.00 58 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.64 +0.02 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 22 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 22 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 21 0 183 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 19 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 21 0 883 0
29JUN26 5.00 P 0.19 0.19 0.19 0.19 0.00 20 3 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 +0.01 21 0 542 0
29JUN26 5.50 P 0.54 0.54 0.54 0.52 +0.01 21 3 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.75 +0.02 25 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 +0.02 27 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 +0.03 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 +0.03 31 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 +0.02 32 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.02 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.01 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.02 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.02 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 +0.03 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.03 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.43 +0.02 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.68 +0.02 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 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 0.15 0.15 0.15 0.15 0.00 24 35 153 +35
29SEP26 4.70 P 0.19 0.19 0.19 0.19 0.00 24 30 100 +30
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 25 0 119 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.01 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 0.00 25 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 0.69 0.69 0.69 0.63 -0.01 25 30 351 +30
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 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 -0.01 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.01 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.01 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.01 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 -0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 0.00 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.27 +0.02 52 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 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 0.10 +0.01 22 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 0.19 +0.01 23 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.01 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.01 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 +0.01 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.01 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 +0.01 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 0.00 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.01 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.01 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 -0.01 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 -0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 -0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.27 +0.01 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 +0.01 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 0.00 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 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
30MAR27 5.00 P 0.42 0.42 0.42 0.40 +0.01 23 3 33 +3
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 0.00 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 0.00 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 -0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 -0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 -0.01 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 -0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 -0.01 33 0 0 0
TOTAL PUT 423 29,721 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 25.68
30MAR26 12.00 C 0.00 0.00 0.00 13.72 -0.56 200 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.19 -0.68 120 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.72 -0.45 180 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.19 -0.55 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.72 -0.57 162 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.22 -0.59 153 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.69 -0.48 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.24 -0.43 148 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.70 -0.61 109 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.25 -0.42 136 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.72 -0.57 113 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.22 -0.52 106 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.69 -0.56 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.18 -0.56 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.69 -0.59 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.20 -0.47 63 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.70 -0.48 57 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.70 -0.55 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.71 -0.54 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.75 -0.56 42 0 61 0
30MAR26 24.00 C 1.96 1.97 1.96 1.85 -0.45 40 45 236 -24
30MAR26 25.00 C 1.21 1.21 1.16 1.12 -0.39 40 63 169 -30
30MAR26 26.00 C 0.68 0.68 0.64 0.61 -0.30 41 25 156 -21
30MAR26 27.00 C 0.39 0.41 0.31 0.31 -0.17 43 17 504 -7
30MAR26 28.00 C 0.20 0.20 0.19 0.13 -0.09 43 32 543 0
30MAR26 29.00 C 0.13 0.15 0.13 0.05 -0.04 43 69 608 -15
30MAR26 30.00 C 0.08 0.08 0.08 0.02 -0.02 45 22 1,095 +22
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 343 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 212 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 8.22 -0.59 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.84 -0.50 66 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.26 -0.48 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.83 -0.46 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.37 -0.49 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.79 -0.53 43 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 4.97 -0.34 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.00 -0.41 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.11 -0.50 40 0 59 0
29APR26 24.00 C 2.40 2.40 2.40 2.36 -0.37 39 15 80 0
29APR26 25.00 C 1.81 1.81 1.71 1.72 -0.36 38 44 1,005 0
29APR26 26.00 C 1.30 1.36 1.30 1.24 -0.29 39 30 296 +30
29APR26 27.00 C 0.94 0.97 0.94 0.88 -0.21 40 31 394 +30
29APR26 28.00 C 0.64 0.68 0.63 0.60 -0.15 40 11 293 +6
29APR26 29.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 551 0
29APR26 30.00 C 0.00 0.00 0.00 0.24 -0.08 40 0 782 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 362 0
29APR26 32.00 C 0.23 0.23 0.23 0.09 -0.03 40 20 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 8.46 -0.50 61 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.84 -0.53 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.39 -0.35 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.94 -0.49 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.40 -0.46 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.94 -0.51 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.06 -0.42 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.31 -0.35 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.54 -0.36 42 0 40 0
28MAY26 24.00 C 2.78 2.78 2.78 2.74 -0.36 39 15 38 -15
28MAY26 25.00 C 2.12 2.12 2.12 2.16 -0.31 39 15 195 +15
28MAY26 26.00 C 1.83 1.83 1.83 1.68 -0.28 39 15 234 +15
28MAY26 27.00 C 1.36 1.36 1.28 1.29 -0.25 39 19 261 +19
28MAY26 28.00 C 0.99 0.99 0.99 0.99 -0.18 40 15 163 0
28MAY26 29.00 C 0.00 0.00 0.00 0.73 -0.14 40 0 134 0
28MAY26 30.00 C 0.63 0.63 0.63 0.53 -0.11 40 15 149 +15
28MAY26 31.00 C 0.50 0.50 0.50 0.38 -0.08 40 15 58 +15
28MAY26 32.00 C 0.38 0.38 0.38 0.27 -0.06 40 5 51 +5
28MAY26 33.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.94 -0.34 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.41 -0.53 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.77 -0.54 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.47 -0.29 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.98 -0.44 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.50 -0.51 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.02 -0.47 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.60 -0.24 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.06 -0.40 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.49 -0.41 38 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 6.04 -0.58 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.23 -0.47 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.59 -0.35 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.75 -0.22 39 0 37 0
29JUN26 24.00 C 0.00 0.00 0.00 3.08 -0.34 38 0 110 0
29JUN26 25.00 C 2.56 2.56 2.56 2.52 -0.30 38 15 161 +15
29JUN26 26.00 C 2.11 2.11 2.07 2.04 -0.27 38 16 168 +15
29JUN26 27.00 C 0.00 0.00 0.00 1.65 -0.24 39 0 241 0
29JUN26 28.00 C 0.00 0.00 0.00 1.33 -0.21 39 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 1.07 -0.14 40 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.84 -0.11 40 0 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.65 -0.09 40 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 548 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
29JUN26 40.00 C 0.15 0.15 0.15 0.05 -0.01 40 7 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 40 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 8.61 -0.40 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.14 -0.48 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.61 -0.47 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.19 -0.46 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.88 -0.28 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.38 -0.41 41 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 5.63 -0.48 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.00 -0.35 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.35 -0.23 41 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.76 -0.14 41 0 22 0
29SEP26 25.00 C 0.00 0.00 0.00 3.06 -0.49 38 0 175 0
29SEP26 26.00 C 0.00 0.00 0.00 2.79 -0.27 40 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 2.38 -0.25 40 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 2.02 -0.24 40 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.72 -0.20 40 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.45 -0.19 40 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 -0.16 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.03 -0.14 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 -0.12 40 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.70 -0.13 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 -0.09 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 8.72 -0.43 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.19 -0.55 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.84 -0.46 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.48 -0.34 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.12 -0.40 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.76 -0.31 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.03 -0.26 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.43 -0.43 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.85 -0.43 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.34 -0.20 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 3.88 -0.22 40 0 90 0
30DEC26 26.00 C 3.48 3.48 3.48 3.43 -0.28 40 15 60 +15
30DEC26 27.00 C 3.11 3.11 3.11 3.06 -0.26 40 15 120 +15
30DEC26 28.00 C 0.00 0.00 0.00 2.72 -0.23 40 0 80 0
30DEC26 29.00 C 0.00 0.00 0.00 2.38 -0.23 40 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.11 -0.19 40 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.84 -0.19 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.16 40 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.42 -0.16 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.25 -0.12 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.10 -0.08 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.95 -0.11 40 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.11 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 -0.08 39 0 3 0
30DEC26 39.00 C 0.95 0.95 0.95 0.62 -0.09 39 1 63 +1
30MAR27 17.50 C 0.00 0.00 0.00 9.01 -0.35 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.61 -0.29 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.26 -0.25 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.83 -0.28 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.45 -0.40 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.17 -0.33 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.59 -0.25 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.92 -0.36 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.38 -0.38 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.87 -0.22 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.41 -0.36 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.00 -0.25 40 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.63 -0.25 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.28 -0.24 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.95 -0.23 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.65 -0.20 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.38 -0.20 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.12 -0.20 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.92 -0.16 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 -0.21 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.49 -0.19 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.34 -0.13 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.20 -0.12 39 0 10 0
TOTAL CALL 607 20,071 +121
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 174 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 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 69 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 319 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 305 0
30MAR26 24.00 P 0.16 0.16 0.16 0.17 +0.05 41 30 530 +6
30MAR26 25.00 P 0.42 0.42 0.36 0.45 +0.14 42 91 653 -10
30MAR26 26.00 P 0.76 0.85 0.76 0.94 +0.26 43 30 1,051 -13
30MAR26 27.00 P 1.53 1.69 1.53 1.65 +0.34 46 25 1,141 +9
30MAR26 28.00 P 0.00 0.00 0.00 2.43 +0.34 43 0 943 0
30MAR26 29.00 P 0.00 0.00 0.00 3.45 +0.54 57 0 647 0
30MAR26 30.00 P 0.00 0.00 0.00 4.45 +0.49 68 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 5.46 +0.62 79 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.34 +0.50 65 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.34 +0.49 72 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.32 +0.48 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.33 +0.49 81 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.32 +0.48 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.32 +0.48 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.40 +0.56 125 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.35 +0.51 116 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.33 +0.49 110 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.32 +0.41 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 37 0
29APR26 22.00 P 0.20 0.20 0.20 0.19 +0.05 40 9 30 +9
29APR26 23.00 P 0.34 0.34 0.34 0.37 +0.09 40 15 175 +15
29APR26 24.00 P 0.59 0.60 0.56 0.64 +0.14 40 5 498 0
29APR26 25.00 P 0.97 0.97 0.91 1.01 +0.20 40 11 739 0
29APR26 26.00 P 1.45 1.45 1.41 1.53 +0.28 40 30 554 0
29APR26 27.00 P 2.17 2.17 2.17 2.16 +0.32 41 1 811 +1
29APR26 28.00 P 0.00 0.00 0.00 2.83 +0.28 39 0 708 0
29APR26 29.00 P 0.00 0.00 0.00 3.63 +0.28 39 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 4.45 +0.33 37 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 5.46 +0.49 43 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 6.39 +0.42 43 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 7.40 +0.50 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.46 +0.46 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.33 +0.49 47 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.32 +0.35 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.32 +0.48 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.40 +0.50 69 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.36 +0.52 67 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.24 +0.05 40 0 75 0
28MAY26 22.00 P 0.39 0.39 0.39 0.42 +0.09 40 4 167 +4
28MAY26 23.00 P 0.61 0.61 0.61 0.66 +0.14 40 2 215 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.99 +0.19 40 0 311 0
28MAY26 25.00 P 1.33 1.40 1.30 1.40 +0.24 39 71 244 +56
28MAY26 26.00 P 0.00 0.00 0.00 1.91 +0.27 39 0 168 0
28MAY26 27.00 P 2.40 2.40 2.40 2.54 +0.34 40 15 163 +15
28MAY26 28.00 P 0.00 0.00 0.00 3.23 +0.35 41 0 132 0
28MAY26 29.00 P 0.00 0.00 0.00 3.91 +0.35 39 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 4.84 +0.55 43 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 5.61 +0.46 40 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.53 +0.33 42 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.45 +0.49 42 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.55 +0.46 50 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.41 +0.55 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.43 +0.45 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.32 +0.48 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.40 +0.50 55 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.36 +0.36 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.05 40 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 +0.05 39 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 +0.08 39 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.65 +0.12 40 0 216 0
29JUN26 23.00 P 0.00 0.00 0.00 0.94 +0.15 40 0 383 0
29JUN26 24.00 P 0.00 0.00 0.00 1.31 +0.21 40 0 353 0
29JUN26 25.00 P 0.00 0.00 0.00 1.75 +0.25 40 0 302 0
29JUN26 26.00 P 0.00 0.00 0.00 2.27 +0.28 40 0 726 0
29JUN26 27.00 P 0.00 0.00 0.00 2.88 +0.31 40 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 3.46 +0.24 39 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.29 +0.38 41 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.11 +0.38 42 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 5.85 +0.33 41 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 6.83 +0.51 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.73 +0.52 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.65 +0.56 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.49 +0.41 44 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 10.43 +0.45 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.44 +0.40 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.40 +0.48 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.36 +0.36 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.37 +0.39 50 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.32 +0.41 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 +0.04 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.04 39 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 +0.05 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.06 39 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.71 +0.07 39 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.97 +0.08 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.30 +0.11 39 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.67 +0.14 38 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.10 +0.16 38 0 190 0
29SEP26 25.00 P 2.50 2.50 2.50 2.59 +0.18 38 15 259 +15
29SEP26 26.00 P 0.00 0.00 0.00 3.14 +0.21 38 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 3.75 +0.26 38 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.45 +0.34 39 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 5.16 +0.35 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.78 +0.31 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.67 +0.41 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.40 +0.28 37 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.34 +0.29 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.22 +0.30 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.19 +0.34 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.00 +0.31 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.91 +0.49 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.83 +0.42 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.73 +0.33 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.75 +0.51 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.64 +0.36 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.60 +0.07 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 +0.06 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 +0.07 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.08 39 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.08 +0.09 39 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.40 +0.12 39 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.75 +0.13 39 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.16 +0.15 38 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.62 +0.18 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.15 +0.22 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.73 +0.27 39 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 4.36 +0.30 39 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.05 +0.33 39 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.76 +0.35 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.48 +0.34 40 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.26 +0.36 40 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.01 +0.25 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.83 +0.31 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.69 +0.25 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.52 +0.24 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.40 +0.37 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.28 +0.47 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.18 +0.27 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.12 +0.44 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 +0.06 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 +0.06 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 +0.07 38 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 +0.08 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 +0.08 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.37 +0.10 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.72 +0.11 38 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.10 +0.14 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.52 +0.14 38 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.00 +0.17 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.53 +0.21 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.11 +0.24 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.74 +0.26 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.40 +0.27 39 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.11 +0.29 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.78 +0.23 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.57 +0.38 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.30 +0.25 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.20 +0.40 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.04 +0.46 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.86 +0.36 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.61 +0.36 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.60 +0.43 41 0 0 0
TOTAL PUT 354 22,796 +109
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 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.79 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 0.00 96 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 0.00 87 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 0.00 78 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 0.00 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 0.00 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 0.00 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 0.00 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 0.00 35 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 0.00 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 0.00 18 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 13 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.20 0.00 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 -0.01 12 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 43 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 2.57 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.33 0.00 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.08 0.00 24 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 0.00 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 0.00 15 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 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.12 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 0.00 11 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 17 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 98 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 92 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 87 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 81 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 73 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 5.86 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 0.00 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 0.00 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 64 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 46 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 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 0.00 35 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 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.59 0.00 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 0.00 20 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 22 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 0.62 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.48 -0.01 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 0.27 -0.01 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 22 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 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.63 0.00 23 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 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.93 0.00 22 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 1.12 -0.01 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 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.01 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 0.06 -0.01 21 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 22 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 22 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 -0.01 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 0.30 -0.01 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 22 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 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.39 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 -0.01 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 0.30 -0.01 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 0.00 335 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.47 -0.01 20 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 60 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 37 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 20 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 0.00 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 13 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 39 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 32 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 22 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 11 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 96 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 91 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 84 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 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 70 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 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 61 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 56 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 45 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 21 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.19 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.49 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 -0.01 21 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 0.00 202 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 522 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 544 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 734 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 135 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$ 3.31
30MAR26 1.85 C 0.00 0.00 0.00 1.46 -0.11 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.41 -0.11 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.36 -0.11 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.31 -0.11 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.11 -0.11 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.81 -0.11 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.71 -0.11 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.61 -0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.51 -0.11 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.41 -0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.31 -0.11 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.22 -0.10 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.14 -0.09 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.08 -0.07 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.02 36 0 24 0
30MAR26 3.70 C 0.02 0.02 0.02 0.01 0.00 45 50 27 -45
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 0.82 -0.10 40 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.72 -0.10 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.62 -0.10 29 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.52 -0.10 24 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.43 -0.10 29 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.34 -0.10 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.27 -0.08 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.20 -0.08 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.15 -0.06 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.11 -0.05 32 0 10 0
29APR26 3.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 20 0
29APR26 3.60 C 0.07 0.07 0.07 0.05 -0.04 32 30 30 +30
29APR26 3.70 C 0.07 0.07 0.07 0.04 -0.02 35 4 54 +4
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.02 32 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.02 31 0 2 0
29APR26 4.00 C 0.02 0.02 0.02 0.01 -0.01 34 3 14 +3
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 0.82 -0.11 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.73 -0.10 32 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.63 -0.10 28 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.54 -0.10 29 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.46 -0.08 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.38 -0.08 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.31 -0.08 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.25 -0.07 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 -0.07 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.15 -0.07 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.12 -0.05 32 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 -0.04 32 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
28MAY26 3.90 C 0.05 0.05 0.05 0.04 -0.02 34 2 2 +2
28MAY26 4.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 1 0
28MAY26 4.10 C 0.03 0.03 0.03 0.02 -0.02 34 3 3 +3
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 4.40 C 0.02 0.02 0.02 0.01 0.00 36 5 8 +5
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.47 -0.10 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.32 -0.11 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.22 -0.11 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.12 -0.11 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.92 -0.11 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.83 -0.10 30 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.73 -0.10 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.64 -0.10 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.55 -0.10 28 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.48 -0.09 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.40 -0.09 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.35 -0.07 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 -0.07 32 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 -0.06 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.13 -0.03 34 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 -0.03 33 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 -0.03 33 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 -0.02 33 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.02 31 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.13 -0.10 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 -0.11 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 -0.10 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 -0.09 33 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.10 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 -0.09 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.08 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 -0.07 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.06 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 -0.05 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.08 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 -0.07 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.06 34 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.06 34 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 -0.06 35 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 -0.04 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.03 36 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 -0.03 36 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.02 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 13 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 -0.08 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.08 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 -0.07 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.06 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 -0.06 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 -0.06 36 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.05 36 0 0 0
30DEC26 3.20 C 0.43 0.43 0.43 0.47 -0.06 34 5 0 -5
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.08 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.06 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 -0.06 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 -0.05 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.04 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.02 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.02 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.02 36 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 -0.09 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.07 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 -0.06 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 -0.06 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 -0.05 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.07 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.06 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 -0.06 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 -0.06 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.06 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
TOTAL CALL 102 3,393 -3
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 3.10 P 0.01 0.01 0.01 0.02 +0.01 39 90 157 +87
30MAR26 3.20 P 0.00 0.00 0.00 0.04 +0.02 37 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.08 +0.04 37 0 91 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 +0.06 38 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.21 +0.07 35 0 230 0
30MAR26 3.60 P 0.00 0.00 0.00 0.30 +0.07 38 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.40 +0.09 47 0 91 0
30MAR26 3.80 P 0.00 0.00 0.00 0.50 +0.09 55 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.60 +0.10 63 0 60 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 +0.10 70 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.80 +0.10 77 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 +0.10 84 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 1.00 +0.10 90 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.10 +0.10 97 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.20 +0.10 102 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.30 +0.10 108 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.40 +0.10 114 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.50 +0.10 120 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.60 +0.10 125 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.70 +0.10 130 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.95 +0.10 142 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
29APR26 3.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 37 0
29APR26 3.20 P 0.00 0.00 0.00 0.09 +0.03 32 0 69 0
29APR26 3.30 P 0.00 0.00 0.00 0.14 +0.04 33 0 41 0
29APR26 3.40 P 0.00 0.00 0.00 0.19 +0.04 32 0 22 0
29APR26 3.50 P 0.00 0.00 0.00 0.26 +0.06 33 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.34 +0.07 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.43 +0.08 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.52 +0.09 39 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.61 +0.09 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.71 +0.10 44 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.80 +0.10 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.90 +0.10 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.00 +0.10 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.10 +0.10 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.20 +0.10 57 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.30 +0.10 60 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.40 +0.10 63 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.50 +0.10 66 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.60 +0.10 68 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.70 +0.10 71 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 2.90 P 0.02 0.02 0.02 0.03 0.00 29 5 14 +5
28MAY26 3.00 P 0.05 0.05 0.05 0.06 +0.01 32 30 39 +21
28MAY26 3.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.13 +0.03 32 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.30 +0.05 33 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.37 +0.04 33 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.45 +0.06 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.63 +0.07 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 +0.07 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.82 +0.08 42 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.92 +0.09 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.02 +0.10 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.11 +0.09 47 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.21 +0.09 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.30 +0.09 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.40 +0.10 50 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 30 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.07 +0.02 32 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 +0.02 32 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.17 +0.03 31 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.23 +0.05 33 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.36 +0.07 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.42 +0.06 33 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 +0.06 34 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.58 +0.06 35 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.67 +0.07 36 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.76 +0.08 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.85 +0.08 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.94 +0.08 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 +0.09 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.14 +0.10 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 +0.08 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.33 +0.10 46 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.42 +0.09 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.51 +0.09 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.61 +0.09 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.70 +0.09 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.96 +0.10 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 35 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.01 34 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 +0.04 36 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 +0.03 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.39 +0.04 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 +0.05 37 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 +0.06 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.59 +0.05 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 +0.06 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 +0.05 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 +0.06 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.92 +0.07 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 +0.06 37 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 +0.05 37 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 +0.04 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 +0.08 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 +0.09 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.45 +0.08 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.53 +0.07 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 +0.09 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 +0.09 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 +0.09 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.02 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.01 35 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 +0.03 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 +0.04 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 +0.04 36 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 +0.05 37 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 +0.05 37 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 +0.06 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.80 +0.05 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 +0.05 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.96 +0.05 37 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.06 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.06 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.05 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 +0.06 39 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 +0.06 39 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 +0.07 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 +0.08 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 +0.08 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.77 +0.09 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.99 +0.08 41 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 +0.03 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 +0.03 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 +0.04 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 +0.05 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 +0.06 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 +0.05 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.05 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 +0.05 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 +0.04 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 +0.05 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 +0.05 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 +0.05 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 +0.05 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.34 +0.06 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.42 +0.05 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.51 +0.06 39 0 0 0
TOTAL PUT 125 3,257 +113
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$ 18.34
30MAR26 9.50 C 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.60 +0.13 130 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.39 +0.21 180 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.89 +0.19 167 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.35 +0.05 102 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.85 +0.11 91 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 6.35 +0.12 80 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.85 +0.16 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.35 +0.14 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.85 +0.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.36 +0.16 70 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 3.89 +0.20 78 0 45 0
30MAR26 15.00 C 0.00 0.00 0.00 3.35 +0.09 0 0 136 0
30MAR26 15.50 C 2.78 2.78 2.78 2.86 +0.18 45 1 374 0
30MAR26 16.00 C 2.43 2.43 2.42 2.38 +0.18 47 34 304 +26
30MAR26 16.50 C 1.85 1.99 1.85 1.91 +0.17 45 92 339 -11
30MAR26 17.00 C 1.43 1.63 1.43 1.50 +0.13 48 61 1,905 -30
30MAR26 17.50 C 0.95 1.37 0.95 1.06 +0.09 42 14 476 -8
30MAR26 18.00 C 0.72 0.90 0.70 0.79 +0.11 47 110 424 -8
30MAR26 18.50 C 0.31 0.70 0.31 0.51 +0.06 45 200 444 +6
30MAR26 19.00 C 0.29 0.41 0.26 0.33 +0.05 46 333 410 +27
30MAR26 19.50 C 0.21 0.26 0.21 0.20 +0.04 46 78 1,399 +30
30MAR26 20.00 C 0.13 0.16 0.10 0.11 +0.02 45 109 882 +21
30MAR26 21.00 C 0.06 0.07 0.06 0.03 0.00 46 7 727 +1
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 198 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 305 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 96 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 7.89 +0.05 77 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.38 -0.01 63 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.88 +0.03 57 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.43 +0.06 72 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.91 +0.08 60 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.47 +0.12 67 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.95 +0.22 57 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 4.41 +0.12 43 0 1 0
29APR26 14.50 C 3.89 3.89 3.89 3.97 +0.18 49 15 57 +15
29APR26 15.00 C 0.00 0.00 0.00 3.57 +0.25 53 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 3.11 +0.35 49 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 2.63 +0.17 44 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 2.23 +0.16 43 0 110 0
29APR26 17.00 C 1.65 1.83 1.65 1.86 +0.14 43 35 136 +17
29APR26 17.50 C 1.58 1.58 1.58 1.52 +0.12 42 11 261 -9
29APR26 18.00 C 1.21 1.32 1.15 1.22 +0.09 41 162 247 +78
29APR26 18.50 C 1.01 1.08 0.92 0.98 +0.07 42 118 289 +65
29APR26 19.00 C 0.80 0.88 0.68 0.78 +0.07 42 90 374 +3
29APR26 19.50 C 0.62 0.66 0.62 0.62 +0.07 42 42 207 0
29APR26 20.00 C 0.42 0.50 0.42 0.48 +0.06 43 25 239 +25
29APR26 21.00 C 0.31 0.36 0.30 0.27 +0.04 42 43 132 +15
29APR26 22.00 C 0.18 0.18 0.18 0.15 +0.03 43 18 68 0
29APR26 23.00 C 0.11 0.11 0.11 0.08 +0.02 43 10 162 +10
29APR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 17 0
29APR26 25.00 C 0.06 0.06 0.06 0.02 0.00 43 12 68 +12
29APR26 26.00 C 0.04 0.04 0.04 0.01 0.00 43 28 28 +28
29APR26 27.00 C 0.03 0.03 0.03 0.01 0.00 47 18 19 +18
28MAY26 10.50 C 0.00 0.00 0.00 7.95 +0.11 70 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.50 +0.08 73 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.05 +0.20 74 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.43 +0.06 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.94 +0.04 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.51 +0.10 53 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.10 +0.18 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.56 +0.19 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.12 +0.13 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.70 +0.15 47 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 3.27 +0.23 45 0 108 0
28MAY26 16.00 C 0.00 0.00 0.00 2.90 +0.24 45 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 2.46 +0.12 42 0 176 0
28MAY26 17.00 C 0.00 0.00 0.00 2.13 +0.13 42 0 139 0
28MAY26 17.50 C 1.81 1.81 1.81 1.85 +0.14 42 1 193 0
28MAY26 18.00 C 1.51 1.61 1.46 1.55 +0.08 41 56 166 +39
28MAY26 18.50 C 1.23 1.40 1.23 1.31 +0.09 41 33 87 +24
28MAY26 19.00 C 1.16 1.19 1.11 1.10 +0.07 41 42 142 +11
28MAY26 19.50 C 0.90 0.90 0.90 0.93 +0.07 42 8 457 0
28MAY26 20.00 C 0.78 0.86 0.73 0.78 +0.07 42 54 75 -28
28MAY26 21.00 C 0.60 0.60 0.60 0.52 +0.05 42 1 66 +1
28MAY26 22.00 C 0.42 0.42 0.41 0.34 +0.04 42 2 36 +1
28MAY26 23.00 C 0.30 0.30 0.30 0.22 +0.03 42 2 62 0
28MAY26 24.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 14 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 27.00 C 0.08 0.08 0.08 0.03 0.00 42 1 1 +1
29JUN26 10.50 C 0.00 0.00 0.00 7.96 +0.12 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.50 +0.08 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.05 +0.19 66 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 6.50 +0.13 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.00 +0.07 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.56 +0.14 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.10 +0.13 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.56 +0.05 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.16 +0.09 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.71 +0.06 42 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.32 +0.07 42 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.99 +0.11 44 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 2.61 +0.15 42 0 539 0
29JUN26 17.00 C 0.00 0.00 0.00 2.28 +0.11 42 0 521 0
29JUN26 17.50 C 2.00 2.00 2.00 2.02 +0.14 43 1 292 +1
29JUN26 18.00 C 1.72 1.72 1.72 1.73 +0.09 42 21 1,465 0
29JUN26 18.50 C 1.44 1.54 1.39 1.50 +0.09 42 25 194 +9
29JUN26 19.00 C 1.34 1.38 1.34 1.29 +0.07 42 21 191 +21
29JUN26 19.50 C 1.25 1.25 1.25 1.12 +0.07 43 2 2,103 0
29JUN26 20.00 C 0.93 1.04 0.93 0.96 +0.07 42 34 886 +34
29JUN26 21.00 C 0.00 0.00 0.00 0.70 +0.07 43 0 122 0
29JUN26 22.00 C 0.57 0.57 0.56 0.50 +0.06 43 30 260 +30
29JUN26 23.00 C 0.00 0.00 0.00 0.35 +0.04 43 0 103 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 +0.03 43 0 54 0
29JUN26 25.00 C 0.25 0.25 0.25 0.16 +0.02 42 2 196 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 89 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 57 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 43 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 74 0
29SEP26 10.50 C 0.00 0.00 0.00 7.97 +0.13 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.50 +0.08 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.05 +0.19 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.51 +0.09 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.05 +0.08 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.61 +0.08 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.21 +0.10 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.84 +0.19 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.37 +0.07 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.05 +0.12 44 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 3.72 +0.23 44 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 3.39 +0.16 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.05 +0.17 43 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.74 +0.12 42 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 2.48 +0.11 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 2.25 +0.11 42 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 2.03 +0.10 42 0 31 0
29SEP26 19.00 C 1.86 1.95 1.86 1.85 +0.11 42 29 91 +4
29SEP26 19.50 C 1.56 1.56 1.56 1.66 +0.08 42 1 66 +1
29SEP26 20.00 C 1.46 1.61 1.46 1.51 +0.08 42 15 55 -2
29SEP26 21.00 C 1.25 1.25 1.25 1.23 +0.08 42 7 58 0
29SEP26 22.00 C 1.03 1.07 1.03 1.00 +0.08 43 16 41 -4
29SEP26 23.00 C 0.00 0.00 0.00 0.79 +0.06 42 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 +0.07 42 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 +0.05 42 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 +0.04 42 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 +0.03 42 0 95 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 124 0
30DEC26 10.50 C 0.00 0.00 0.00 8.00 +0.09 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.52 +0.10 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.08 +0.17 46 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.67 +0.14 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.23 +0.11 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.85 +0.14 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.47 +0.14 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.10 +0.15 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.74 +0.15 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.40 +0.18 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.11 +0.15 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.77 +0.11 43 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 3.49 +0.15 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.26 +0.17 43 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 2.96 +0.11 42 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 2.75 +0.11 42 0 70 0
30DEC26 18.50 C 0.00 0.00 0.00 2.54 +0.10 42 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 2.35 +0.10 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 2.17 +0.09 42 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.01 +0.08 42 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.72 +0.09 42 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 1.45 +0.09 42 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.23 +0.07 42 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 1.02 +0.06 42 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.87 +0.06 42 0 62 0
30DEC26 26.00 C 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.61 +0.04 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.05 +0.10 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.63 +0.11 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.24 +0.13 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.81 +0.14 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.41 +0.09 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.08 +0.14 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.74 +0.16 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.38 +0.14 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.04 +0.12 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.74 +0.17 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.38 +0.13 42 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 +0.13 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.84 +0.13 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.60 +0.13 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.36 +0.12 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.15 +0.12 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.95 +0.11 42 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 2.77 +0.11 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 2.54 +0.05 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 2.42 +0.09 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 2.07 +0.06 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.82 +0.07 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.57 +0.06 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.37 +0.06 41 0 0 0
30MAR27 25.00 C 1.21 1.33 1.21 1.17 +0.04 41 3 3 +3
30MAR27 26.00 C 0.00 0.00 0.00 1.02 +0.04 41 0 0 0
30MAR27 27.00 C 1.02 1.02 1.02 0.88 +0.04 41 1 1 +1
TOTAL CALL 2,074 25,547 +478
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 52 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 106 18 97 +18
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 339 0
30MAR26 14.50 P 0.02 0.02 0.02 0.01 0.00 63 1 508 -1
30MAR26 15.00 P 0.02 0.02 0.02 0.01 0.00 55 10 799 -10
30MAR26 15.50 P 0.04 0.04 0.02 0.01 -0.01 47 207 1,762 +6
30MAR26 16.00 P 0.04 0.04 0.04 0.03 -0.01 48 2 1,159 -1
30MAR26 16.50 P 0.08 0.08 0.06 0.06 -0.02 46 19 610 -17
30MAR26 17.00 P 0.17 0.17 0.12 0.13 -0.03 46 27 1,890 +2
30MAR26 17.50 P 0.28 0.28 0.20 0.25 -0.04 46 141 710 -35
30MAR26 18.00 P 0.46 0.46 0.33 0.42 -0.07 46 138 552 +29
30MAR26 18.50 P 0.61 0.68 0.54 0.67 -0.08 46 298 459 +141
30MAR26 19.00 P 1.04 1.04 0.86 0.98 -0.13 46 21 307 +20
30MAR26 19.50 P 1.22 1.23 1.22 1.35 -0.16 46 39 222 -1
30MAR26 20.00 P 1.82 1.82 1.82 1.78 -0.16 48 15 99 0
30MAR26 21.00 P 0.00 0.00 0.00 2.68 -0.18 45 0 19 0
30MAR26 22.00 P 0.00 0.00 0.00 3.72 -0.13 69 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.68 -0.17 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.66 -0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.66 -0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.73 -0.12 118 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.68 -0.17 108 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.69 -0.16 122 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.69 -0.16 130 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29APR26 12.00 P 0.01 0.01 0.01 0.01 0.00 55 4 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29APR26 13.50 P 0.04 0.04 0.04 0.02 0.00 46 1 85 -1
29APR26 14.00 P 0.00 0.00 0.00 0.03 0.00 44 0 128 0
29APR26 14.50 P 0.07 0.07 0.07 0.05 -0.01 43 15 208 0
29APR26 15.00 P 0.11 0.11 0.11 0.08 -0.02 42 5 440 -1
29APR26 15.50 P 0.13 0.15 0.13 0.14 -0.02 43 6 187 +2
29APR26 16.00 P 0.21 0.24 0.20 0.22 -0.02 43 24 255 -2
29APR26 16.50 P 0.35 0.35 0.34 0.33 -0.02 43 30 157 +15
29APR26 17.00 P 0.49 0.49 0.41 0.47 -0.02 43 37 150 0
29APR26 17.50 P 0.59 0.59 0.56 0.64 -0.04 42 35 112 +8
29APR26 18.00 P 0.88 0.88 0.76 0.85 -0.06 42 45 185 +30
29APR26 18.50 P 1.20 1.20 0.98 1.11 -0.08 42 42 272 +42
29APR26 19.00 P 0.00 0.00 0.00 1.40 -0.10 42 0 304 0
29APR26 19.50 P 1.62 1.66 1.59 1.73 -0.12 42 3 171 0
29APR26 20.00 P 1.98 2.01 1.98 2.09 -0.14 43 2 39 0
29APR26 21.00 P 0.00 0.00 0.00 2.91 -0.16 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.81 -0.15 46 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 4.75 -0.12 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.70 -0.15 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.66 -0.19 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.73 -0.12 65 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.70 -0.15 65 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 12.00 P 0.03 0.03 0.03 0.01 0.00 42 2 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 43 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 0.00 43 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 0.00 43 0 152 0
28MAY26 14.00 P 0.11 0.11 0.11 0.09 -0.01 42 2 123 0
28MAY26 14.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 192 0
28MAY26 15.50 P 0.00 0.00 0.00 0.30 -0.02 42 0 126 0
28MAY26 16.00 P 0.43 0.43 0.40 0.42 -0.01 42 15 139 +15
28MAY26 16.50 P 0.00 0.00 0.00 0.55 -0.02 42 0 186 0
28MAY26 17.00 P 0.67 0.67 0.67 0.72 -0.03 42 30 100 0
28MAY26 17.50 P 0.86 0.86 0.86 0.91 -0.04 42 15 261 0
28MAY26 18.00 P 1.08 1.08 1.08 1.14 -0.04 42 15 139 0
28MAY26 18.50 P 1.39 1.39 1.34 1.40 -0.06 42 17 136 0
28MAY26 19.00 P 1.73 1.73 1.51 1.70 -0.06 42 96 96 +69
28MAY26 19.50 P 1.94 1.94 1.92 2.02 -0.08 42 7 26 +1
28MAY26 20.00 P 2.30 2.30 2.30 2.36 -0.10 42 1 16 +1
28MAY26 21.00 P 0.00 0.00 0.00 3.06 -0.14 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.85 -0.18 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.82 -0.18 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.70 -0.23 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.68 -0.19 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.73 -0.12 51 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.70 -0.15 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 72 0
29JUN26 12.00 P 0.10 0.10 0.10 0.05 -0.01 43 5 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 111 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 254 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 243 0
29JUN26 14.50 P 0.38 0.38 0.38 0.34 -0.03 43 1 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.02 43 0 456 0
29JUN26 15.50 P 0.00 0.00 0.00 0.59 -0.02 43 0 345 0
29JUN26 16.00 P 0.70 0.73 0.70 0.74 -0.03 42 70 3,307 +26
29JUN26 16.50 P 0.87 0.90 0.87 0.92 -0.03 42 7 463 +1
29JUN26 17.00 P 0.00 0.00 0.00 1.12 -0.04 42 0 766 0
29JUN26 17.50 P 1.38 1.38 1.34 1.35 -0.05 42 20 292 +5
29JUN26 18.00 P 1.51 1.51 1.51 1.62 -0.06 42 15 153 -15
29JUN26 18.50 P 0.00 0.00 0.00 1.92 -0.06 42 0 178 0
29JUN26 19.00 P 0.00 0.00 0.00 2.23 -0.07 42 0 123 0
29JUN26 19.50 P 0.00 0.00 0.00 2.55 -0.10 42 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 2.91 -0.10 42 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 3.71 -0.05 44 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 4.48 -0.09 43 0 22 0
29JUN26 23.00 P 0.00 0.00 0.00 5.29 -0.12 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.27 -0.10 44 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.22 -0.05 46 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.23 +0.02 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.02 -0.14 36 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.08 -0.01 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.05 -0.05 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 42 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.01 42 0 123 0
29SEP26 13.00 P 0.39 0.39 0.39 0.35 -0.01 42 30 232 +30
29SEP26 13.50 P 0.00 0.00 0.00 0.45 -0.02 42 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.71 -0.01 42 0 97 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 -0.01 42 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 -0.03 42 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 1.20 -0.04 42 0 284 0
29SEP26 16.50 P 1.39 1.39 1.39 1.41 -0.04 42 8 363 -8
29SEP26 17.00 P 1.66 1.68 1.62 1.63 -0.04 42 30 991 +25
29SEP26 17.50 P 0.00 0.00 0.00 1.88 -0.05 42 0 194 0
29SEP26 18.00 P 2.13 2.13 2.13 2.15 -0.07 42 10 135 0
29SEP26 18.50 P 2.42 2.42 2.42 2.46 -0.05 42 5 69 +5
29SEP26 19.00 P 2.65 2.72 2.65 2.76 -0.06 42 16 117 +16
29SEP26 19.50 P 2.97 3.04 2.93 3.08 -0.07 42 17 62 +2
29SEP26 20.00 P 0.00 0.00 0.00 3.42 -0.17 42 0 69 0
29SEP26 21.00 P 0.00 0.00 0.00 4.07 -0.12 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.86 -0.17 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.68 -0.20 42 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.56 -0.12 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.44 -0.11 43 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.32 -0.13 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.23 -0.12 42 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.16 -0.19 42 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.15 -0.11 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 0.00 42 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.01 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 -0.02 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.01 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 -0.01 42 0 54 0
30DEC26 14.50 P 0.98 0.98 0.98 0.99 0.00 42 20 117 0
30DEC26 15.00 P 1.10 1.10 1.10 1.18 +0.02 42 20 115 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.01 41 0 126 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 -0.01 41 0 148 0
30DEC26 16.50 P 0.00 0.00 0.00 1.77 -0.01 41 0 76 0
30DEC26 17.00 P 2.03 2.03 2.03 2.01 -0.02 41 4 781 +4
30DEC26 17.50 P 2.21 2.21 2.21 2.26 -0.05 41 15 30 +15
30DEC26 18.00 P 0.00 0.00 0.00 2.54 -0.04 41 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 2.82 -0.06 41 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.08 41 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 -0.07 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.78 -0.01 41 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 -0.12 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.20 -0.09 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.95 -0.19 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.77 -0.22 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.63 -0.12 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.53 -0.09 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.41 -0.12 42 0 0 0
30MAR27 10.50 P 0.32 0.32 0.32 0.25 -0.01 41 3 4 +3
30MAR27 11.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.02 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.02 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 -0.01 41 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 0.00 41 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 -0.01 41 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 -0.02 41 0 225 0
30MAR27 15.50 P 0.00 0.00 0.00 1.60 -0.01 41 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 1.76 -0.06 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 -0.03 41 0 0 0
30MAR27 17.00 P 2.24 2.24 2.24 2.24 -0.06 40 25 265 +25
30MAR27 17.50 P 0.00 0.00 0.00 2.54 -0.03 41 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.82 -0.06 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.03 -0.14 39 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.34 -0.14 40 0 100 0
30MAR27 19.50 P 0.00 0.00 0.00 3.74 -0.06 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.06 -0.07 41 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.69 -0.08 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.41 -0.13 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.22 -0.08 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.99 -0.11 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.82 -0.11 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.68 -0.12 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.56 -0.09 41 0 0 0
TOTAL PUT 1,706 29,776 +464
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$ 10.33
30MAR26 4.80 C 0.00 0.00 0.00 5.58 -0.29 249 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.47 -0.30 233 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.38 -0.29 237 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.13 -0.29 223 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.88 -0.29 209 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.63 -0.29 196 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.38 -0.30 184 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.15 -0.27 185 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.87 -0.30 152 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.63 -0.29 149 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.38 -0.29 138 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.11 -0.31 113 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.86 -0.32 104 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.61 -0.31 95 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.36 -0.32 86 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.11 -0.31 77 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.84 -0.35 50 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.59 -0.34 43 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.34 -0.34 36 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.10 -0.33 38 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.87 -0.32 38 0 98 0
30MAR26 9.75 C 0.73 0.73 0.73 0.65 -0.31 36 15 198 +15
30MAR26 10.00 C 0.00 0.00 0.00 0.46 -0.26 36 0 75 0
30MAR26 10.50 C 0.19 0.19 0.19 0.20 -0.18 37 3 144 0
30MAR26 11.00 C 0.16 0.16 0.08 0.07 -0.09 38 20 147 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.04 39 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.38 -0.31 89 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.15 -0.29 91 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.87 -0.32 72 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.63 -0.31 72 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.38 -0.31 66 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.12 -0.32 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.91 -0.28 65 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.66 -0.29 59 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.43 -0.25 58 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.18 -0.25 52 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.94 -0.25 49 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.70 -0.24 45 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.44 -0.27 38 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.23 -0.30 37 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.04 -0.28 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.88 -0.25 38 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.72 -0.20 38 0 393 0
29APR26 10.50 C 0.63 0.63 0.63 0.46 -0.20 37 12 316 0
29APR26 11.00 C 0.39 0.39 0.39 0.28 -0.13 37 15 158 +15
29APR26 11.50 C 0.00 0.00 0.00 0.16 -0.10 37 0 27 0
29APR26 12.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 98 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 35 0
29APR26 13.00 C 0.07 0.07 0.07 0.03 -0.02 40 2 38 +2
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.70 -0.25 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.47 -0.27 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.24 -0.21 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.01 -0.21 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.80 -0.24 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.59 -0.24 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.35 -0.28 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.18 -0.22 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.02 -0.24 37 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.86 -0.23 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.63 -0.18 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.43 -0.14 37 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.30 -0.11 38 0 22 0
28MAY26 12.00 C 0.26 0.26 0.26 0.19 -0.09 37 9 36 +7
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.47 -0.33 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.38 -0.32 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.13 -0.32 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.88 -0.32 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.63 -0.32 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.38 -0.32 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.15 -0.30 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.94 -0.27 65 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.70 -0.26 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.46 -0.23 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.21 -0.23 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.97 -0.25 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.73 -0.25 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.49 -0.25 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.26 -0.22 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.04 -0.24 42 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.83 -0.22 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.59 -0.28 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.40 -0.23 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.23 -0.21 37 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.08 -0.23 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.95 -0.20 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.70 -0.18 37 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.51 -0.14 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 -0.11 37 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 -0.10 37 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.07 37 0 2 0
29JUN26 13.00 C 0.17 0.17 0.17 0.12 -0.06 37 2 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.63 -0.32 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.44 -0.26 59 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.19 -0.26 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.95 -0.26 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.71 -0.25 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.47 -0.23 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.24 -0.23 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.01 -0.23 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.79 -0.22 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.57 -0.23 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 -0.23 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.19 -0.16 40 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 -0.20 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.80 -0.20 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.65 -0.24 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 -0.18 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.35 -0.19 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 -0.21 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 -0.18 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.81 -0.15 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 -0.14 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 -0.13 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.10 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.07 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.63 -0.32 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.44 -0.27 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.20 -0.25 46 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.95 -0.28 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.71 -0.28 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.47 -0.30 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.24 -0.29 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.08 -0.22 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.87 -0.21 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.67 -0.18 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.48 -0.19 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 -0.17 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.15 -0.21 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.99 -0.18 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 -0.19 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 -0.20 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.55 -0.20 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.43 -0.25 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 -0.18 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.16 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 -0.15 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 -0.12 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 -0.11 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.10 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.08 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.05 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.98 -0.21 37 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.81 -0.28 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.65 -0.26 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.49 -0.26 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 -0.26 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 -0.21 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.03 -0.19 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.90 -0.19 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 -0.19 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.66 -0.18 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.43 -0.18 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.25 -0.17 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.09 -0.15 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 -0.14 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 -0.12 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 -0.11 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.09 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.07 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.07 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
TOTAL CALL 78 5,510 +39
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 165 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 0.00 134 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.03 36 0 84 0
30MAR26 10.00 P 0.06 0.06 0.06 0.12 +0.06 35 1 101 +1
30MAR26 10.50 P 0.00 0.00 0.00 0.35 +0.14 36 0 203 0
30MAR26 11.00 P 0.00 0.00 0.00 0.73 +0.23 38 0 147 0
30MAR26 11.50 P 0.00 0.00 0.00 1.18 +0.28 37 0 14 0
30MAR26 12.00 P 0.00 0.00 0.00 1.67 +0.33 0 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.17 +0.34 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.67 +0.32 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.17 +0.32 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.67 +0.32 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.17 +0.33 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.67 +0.32 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.17 +0.30 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.67 +0.33 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 +0.04 38 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 +0.07 38 0 35 0
29APR26 9.75 P 0.00 0.00 0.00 0.26 +0.08 37 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.35 +0.10 37 0 366 0
29APR26 10.50 P 0.00 0.00 0.00 0.59 +0.15 36 0 322 0
29APR26 11.00 P 0.00 0.00 0.00 0.92 +0.20 37 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.30 +0.22 37 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.73 +0.23 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.18 +0.26 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.67 +0.25 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.17 +0.29 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.67 +0.31 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.17 +0.33 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.67 +0.32 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.17 +0.30 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.67 +0.33 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 +0.02 38 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.12 +0.03 37 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.17 +0.05 37 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 0.23 +0.06 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.30 +0.08 37 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.39 +0.10 37 0 10 0
28MAY26 10.00 P 0.47 0.47 0.47 0.50 +0.12 37 10 13 +10
28MAY26 10.50 P 0.00 0.00 0.00 0.74 +0.15 37 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.06 +0.20 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.41 +0.21 37 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.82 +0.22 37 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.20 +0.24 31 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.67 +0.20 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.18 +0.23 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.67 +0.25 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.17 +0.31 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.67 +0.32 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.17 +0.30 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.67 +0.33 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.02 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.03 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 +0.04 37 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 +0.06 37 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 +0.07 37 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 +0.08 37 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.48 +0.09 37 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 +0.11 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 +0.13 37 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.96 +0.15 36 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.31 +0.20 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.62 +0.16 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.02 +0.16 34 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.45 +0.17 34 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.90 +0.20 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.36 +0.21 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.83 +0.22 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.31 +0.23 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.80 +0.24 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.28 +0.24 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.77 +0.21 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.03 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.04 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 +0.06 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 +0.07 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 +0.08 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 +0.09 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.67 +0.10 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 +0.11 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 +0.12 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.03 +0.14 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 +0.17 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.64 +0.19 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 +0.21 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.37 +0.23 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 +0.25 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 +0.27 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.62 +0.26 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.08 +0.28 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 +0.28 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 +0.27 45 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.47 +0.26 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.94 +0.24 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 +0.05 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.05 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.07 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.07 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 +0.09 38 0 0 0
30DEC26 9.00 P 0.77 0.77 0.77 0.74 +0.11 38 10 20 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.11 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.12 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 +0.14 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 +0.14 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.16 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 +0.19 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.16 +0.20 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 +0.22 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 +0.23 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.31 +0.23 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.73 +0.24 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.18 +0.26 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.62 +0.26 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 +0.25 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.52 +0.24 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.99 +0.23 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.44 +0.07 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 +0.07 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.08 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 +0.08 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.09 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 +0.11 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 +0.11 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 +0.12 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.25 +0.14 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 +0.14 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 +0.16 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 +0.17 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.32 +0.19 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 +0.19 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.04 +0.20 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.44 +0.22 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 +0.21 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.26 +0.34 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 +0.26 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.07 +0.25 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.52 +0.24 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.99 +0.23 38 0 0 0
TOTAL PUT 21 4,713 +21
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$ 14.32
30MAR26 7.58 C 0.00 0.00 0.00 6.75 -0.19 142 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.59 -0.19 137 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.43 -0.19 133 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.27 -0.19 128 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.86 -0.19 117 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.46 -0.19 106 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.06 -0.19 96 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.65 -0.19 86 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.25 -0.19 77 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.85 -0.19 68 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.44 -0.19 59 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.04 -0.19 51 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.64 -0.19 42 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.23 -0.19 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.83 -0.19 26 0 15 0
30MAR26 12.90 C 0.00 0.00 0.00 1.45 -0.18 37 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.07 -0.18 35 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.74 -0.17 35 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.47 -0.15 35 0 58 0
TOTAL CALL 0 88 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 93 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 57 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 0.00 37 0 25 0
30MAR26 13.31 P 0.00 0.00 0.00 0.05 +0.01 35 0 24 0
30MAR26 13.71 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.25 +0.04 35 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$ 55.55
30MAR26 12.50 C 0.00 0.00 0.00 43.06 -3.50 233 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 42.56 -3.50 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 42.06 -3.50 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 41.56 -3.50 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 41.06 -3.50 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 40.56 -3.50 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 40.06 -3.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 39.56 -3.50 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 39.06 -3.50 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 38.56 -3.50 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 38.06 -3.50 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 37.56 -3.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 37.06 -3.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.69 -3.38 302 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 36.07 -3.50 203 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.57 -3.50 196 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.69 -3.38 275 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 33.57 -3.50 172 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.57 -3.50 160 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.57 -3.50 148 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.57 -3.50 132 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 29.57 -3.50 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 28.57 -3.50 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.57 -3.50 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 26.57 -3.50 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 25.57 -3.51 0 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 24.57 -3.51 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.57 -3.51 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 22.58 -3.50 104 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 21.58 -3.50 96 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 20.58 -3.50 89 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 19.58 -3.50 82 0 20 0
30MAR26 37.00 C 0.00 0.00 0.00 18.58 -3.50 74 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 17.71 -3.37 120 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 16.67 -3.41 106 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 15.59 -3.49 73 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 14.58 -3.51 0 0 25 0
30MAR26 42.00 C 0.00 0.00 0.00 13.80 -3.29 103 0 10 0
30MAR26 43.00 C 12.80 12.80 12.80 12.97 -3.35 110 1 1 -1
30MAR26 44.00 C 0.00 0.00 0.00 11.85 -3.50 93 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.95 -3.47 93 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 9.95 -3.54 85 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 8.98 -3.52 80 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 8.03 -3.47 75 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 7.11 -3.09 71 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 6.05 -3.22 60 0 1,273 0
30MAR26 52.50 C 0.00 0.00 0.00 4.12 -2.93 60 0 1,051 0
30MAR26 55.00 C 2.99 2.99 2.99 2.58 -2.58 59 8 656 0
30MAR26 57.50 C 2.33 2.33 2.33 1.51 -2.02 59 75 565 0
30MAR26 60.00 C 1.30 1.65 0.90 0.87 -1.33 61 67 768 +31
30MAR26 62.50 C 0.80 0.80 0.48 0.43 -0.92 61 73 831 +19
30MAR26 65.00 C 0.50 0.53 0.30 0.20 -0.57 61 60 719 +35
30MAR26 67.50 C 0.27 0.32 0.17 0.09 -0.32 61 42 1,217 0
30MAR26 70.00 C 0.17 0.17 0.10 0.04 -0.16 62 19 802 -11
30MAR26 72.50 C 0.12 0.12 0.12 0.02 -0.08 64 16 518 -6
30MAR26 75.00 C 0.06 0.06 0.06 0.01 -0.04 65 6 933 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 477 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 986 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 428 0
30MAR26 92.50 C 0.03 0.03 0.03 0.01 0.00 104 10 871 -10
29APR26 35.00 C 0.00 0.00 0.00 21.09 -3.09 94 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 20.14 -3.05 92 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 19.20 -3.01 89 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 18.26 -2.98 87 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 17.34 -2.93 85 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 16.42 -2.89 83 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 15.46 -2.90 79 0 0 0
29APR26 42.00 C 15.18 15.18 15.18 14.60 -3.35 78 8 19 +8
29APR26 43.00 C 0.00 0.00 0.00 13.70 -3.30 76 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 12.84 -3.08 75 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.00 -3.16 73 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 11.18 -3.09 72 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.10 -3.30 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.37 -3.19 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.68 -3.07 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.01 -2.95 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.43 -2.44 64 0 21 0
29APR26 55.00 C 6.20 6.53 6.20 5.09 -2.27 64 16 228 0
29APR26 57.50 C 0.00 0.00 0.00 3.99 -1.97 64 0 545 0
29APR26 60.00 C 4.00 4.00 4.00 3.15 -1.60 64 5 513 0
29APR26 62.50 C 2.63 2.63 2.47 2.47 -1.33 65 16 491 +11
29APR26 65.00 C 2.40 2.40 1.90 1.92 -1.08 66 24 839 0
29APR26 67.50 C 1.95 1.95 1.95 1.41 -0.93 65 4 500 0
29APR26 70.00 C 1.50 1.51 1.13 1.09 -0.70 66 80 175 +67
29APR26 72.50 C 1.13 1.13 0.85 0.81 -0.55 66 100 609 +55
29APR26 75.00 C 0.74 0.74 0.60 0.60 -0.43 66 437 649 +329
29APR26 77.50 C 0.47 0.54 0.46 0.43 -0.34 65 288 1,094 +288
29APR26 80.00 C 0.44 0.50 0.41 0.32 -0.25 66 92 810 +2
29APR26 82.50 C 0.39 0.39 0.35 0.23 -0.19 66 125 784 0
29APR26 85.00 C 0.28 0.28 0.28 0.16 -0.15 65 21 67 0
29APR26 87.50 C 0.00 0.00 0.00 0.12 -0.10 66 0 60 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 -0.07 66 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.06 66 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 21.09 -3.32 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 20.14 -3.33 68 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 19.22 -3.32 67 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 18.34 -3.28 67 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 17.47 -3.24 67 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 16.63 -3.19 67 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 15.81 -3.14 67 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.01 -3.08 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.57 -2.69 73 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.80 -2.64 72 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.02 -2.62 71 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.40 -2.92 72 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.70 -2.83 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.03 -2.76 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.38 -2.69 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.75 -2.62 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.01 -2.70 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.75 -2.27 65 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 5.74 -1.93 66 0 140 0
28MAY26 60.00 C 5.55 5.55 4.84 4.87 -1.70 67 31 622 +30
28MAY26 62.50 C 4.19 4.19 4.19 4.03 -1.59 66 15 1,571 +15
28MAY26 65.00 C 3.54 3.54 3.42 3.40 -1.34 67 30 1,000 +30
28MAY26 67.50 C 3.65 3.65 3.05 2.88 -1.17 68 10 466 +10
28MAY26 70.00 C 0.00 0.00 0.00 2.38 -1.04 68 0 57 0
28MAY26 72.50 C 0.00 0.00 0.00 1.96 -0.89 68 0 119 0
28MAY26 75.00 C 2.00 2.00 1.80 1.60 -0.77 67 2 106 +2
28MAY26 77.50 C 0.00 0.00 0.00 1.31 -0.66 67 0 84 0
28MAY26 80.00 C 1.25 1.29 1.25 1.07 -0.51 67 8 180 0
28MAY26 82.50 C 0.00 0.00 0.00 0.85 -0.46 67 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 0.69 -0.39 67 0 20 0
28MAY26 87.50 C 0.00 0.00 0.00 0.56 -0.33 67 0 20 0
28MAY26 90.00 C 0.72 0.72 0.72 0.47 -0.26 67 2 66 -2
28MAY26 92.50 C 0.00 0.00 0.00 0.37 -0.23 67 0 32 0
29JUN26 14.00 C 0.00 0.00 0.00 41.65 -3.50 83 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 41.15 -3.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 40.65 -3.51 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 40.16 -3.50 76 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 39.66 -3.50 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 39.17 -3.50 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 38.67 -3.50 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 38.17 -3.50 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 37.68 -3.50 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 37.18 -3.50 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 36.69 -3.50 72 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 36.19 -3.50 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 35.69 -3.50 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 34.71 -3.49 69 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 33.72 -3.49 68 0 58 0
29JUN26 23.00 C 33.00 33.00 33.00 33.23 -2.99 108 2 20 0
29JUN26 24.00 C 0.00 0.00 0.00 32.35 -2.89 109 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 31.10 -3.15 93 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 30.11 -3.65 89 0 2 0
29JUN26 27.00 C 29.25 29.25 29.25 29.24 -3.51 90 13 15 -13
29JUN26 28.00 C 28.00 28.17 28.00 28.27 -3.59 87 19 11 -18
29JUN26 29.00 C 27.38 27.38 27.38 27.38 -3.52 87 26 19 -7
29JUN26 30.00 C 0.00 0.00 0.00 26.48 -3.20 86 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 25.52 -3.49 83 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 24.70 -3.33 84 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 23.22 -3.35 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.90 -3.23 81 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 22.09 -3.13 81 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.58 -3.25 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.74 -3.21 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.32 -3.28 74 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 18.46 -3.24 72 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 17.85 -2.99 74 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 16.90 -3.25 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.28 -2.93 73 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 15.53 -2.88 72 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 14.83 -2.76 72 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 13.98 -2.83 69 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 13.28 -2.81 69 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 12.82 -2.53 70 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 12.17 -2.47 70 0 9 0
29JUN26 49.00 C 0.00 0.00 0.00 11.57 -2.51 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.01 -2.29 69 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 9.14 -2.56 64 0 4 0
29JUN26 55.00 C 8.05 8.05 8.05 8.01 -2.18 65 15 37 +12
29JUN26 57.50 C 8.08 8.14 7.30 6.97 -2.02 65 20 366 +18
29JUN26 60.00 C 6.20 6.20 6.20 6.13 -1.80 66 10 170 +10
29JUN26 62.50 C 6.10 6.10 5.50 5.32 -1.69 66 20 809 +3
29JUN26 65.00 C 0.00 0.00 0.00 4.71 -1.53 67 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 4.14 -1.33 67 0 211 0
29JUN26 70.00 C 4.00 4.00 3.80 3.57 -1.21 67 20 542 +5
29JUN26 72.50 C 0.00 0.00 0.00 3.07 -1.06 67 0 346 0
29JUN26 75.00 C 0.00 0.00 0.00 2.64 -0.97 67 0 141 0
29JUN26 77.50 C 0.00 0.00 0.00 2.26 -0.84 67 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 1.93 -0.77 67 0 2,633 0
29JUN26 82.50 C 0.00 0.00 0.00 1.62 -0.64 66 0 75 0
29JUN26 85.00 C 0.00 0.00 0.00 1.37 -0.58 66 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 1.18 -0.51 66 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 1.00 -0.44 66 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 0.86 -0.40 66 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 34.88 -3.46 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.94 -3.45 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.23 -3.21 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.35 -3.15 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.43 -3.37 75 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 30.26 -3.50 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.37 -3.38 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.48 -3.38 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.63 -3.30 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.12 -3.35 73 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.94 -3.25 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.13 -3.21 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.33 -3.16 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.53 -3.16 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.96 -3.18 68 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 22.28 -3.06 69 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 21.54 -3.00 69 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.69 -3.06 67 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.22 -2.76 69 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 19.50 -2.71 69 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 18.46 -3.00 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.92 -2.81 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.53 -2.54 68 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 16.72 -2.65 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.27 -2.60 68 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 15.54 -2.61 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.01 -2.53 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.46 -2.42 66 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 13.96 -2.40 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.43 -2.31 66 13 14 -13
29SEP26 52.50 C 0.00 0.00 0.00 12.30 -2.13 66 50 18 -34
29SEP26 55.00 C 0.00 0.00 0.00 11.23 -1.99 67 23 970 0
29SEP26 57.50 C 0.00 0.00 0.00 10.06 -2.17 65 56 1,572 -5
29SEP26 60.00 C 0.00 0.00 0.00 9.25 -1.90 66 45 1,699 -45
29SEP26 62.50 C 8.58 8.72 8.58 8.53 -1.77 67 104 934 +18
29SEP26 65.00 C 8.17 8.17 8.05 7.88 -1.69 67 32 51 +14
29SEP26 67.50 C 7.42 7.58 7.42 7.17 -1.63 68 35 74 +35
29SEP26 70.00 C 6.88 7.02 6.80 6.57 -1.46 68 49 136 +47
29SEP26 72.50 C 6.72 6.74 6.41 5.97 -1.35 67 109 160 +109
29SEP26 75.00 C 6.07 6.13 6.00 5.40 -1.32 67 25 63 +25
29SEP26 77.50 C 5.72 5.72 5.53 4.95 -1.16 67 20 753 +20
29SEP26 80.00 C 5.25 5.25 5.23 4.49 -1.09 67 20 116 +20
29SEP26 82.50 C 4.70 4.88 4.70 4.06 -1.06 67 25 65 +25
29SEP26 85.00 C 4.44 4.60 4.44 3.73 -0.93 67 30 275 +30
29SEP26 87.50 C 0.00 0.00 0.00 3.39 -0.85 67 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 2.96 -0.94 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.80 -0.77 67 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 22.01 -2.97 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.36 -2.96 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.76 -2.90 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.18 -2.82 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.59 -2.78 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 19.01 -2.78 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.43 -2.78 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.92 -2.70 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.20 -2.75 64 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 16.91 -2.56 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.35 -2.57 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 15.89 -2.57 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.47 -2.42 65 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 14.17 -2.50 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 13.25 -2.24 65 0 1,500 0
30DEC26 57.50 C 13.20 13.20 13.20 12.23 -2.69 64 2 2,434 +2
30DEC26 60.00 C 11.80 12.10 11.80 11.55 -2.04 65 200 2,006 +190
30DEC26 62.50 C 0.00 0.00 0.00 10.84 -1.86 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 10.19 -1.76 67 0 387 0
30DEC26 67.50 C 0.00 0.00 0.00 9.47 -1.79 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 8.75 -1.83 66 0 253 0
30DEC26 72.50 C 9.58 9.58 9.58 8.18 -1.67 66 1 36 +1
30DEC26 75.00 C 0.00 0.00 0.00 7.61 -1.55 66 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 7.04 -1.55 66 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 6.55 -1.47 66 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 5.95 -1.29 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.70 -1.27 66 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 5.12 -1.23 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.92 -1.19 66 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 4.61 -1.08 66 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 19.42 -2.72 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.93 -2.70 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.44 -2.70 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.95 -2.70 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.49 -2.67 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.07 -2.60 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.04 -2.47 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.94 -2.54 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.12 -2.33 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.27 -2.17 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.74 -2.13 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 12.04 -2.00 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 11.35 -2.01 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.65 -2.01 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.97 -2.00 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.43 -1.84 65 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.64 -1.98 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.11 -1.67 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.60 -1.66 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.21 -1.53 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.81 -1.41 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.42 -1.40 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.21 -1.44 65 0 1 0
TOTAL CALL 2,675 52,970 +1,351
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 308 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 300 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 285 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 271 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 264 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 258 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 0.00 245 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 0.00 234 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 228 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 223 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 213 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 203 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 176 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 160 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 216 0
30MAR26 43.00 P 0.13 0.13 0.13 0.02 +0.01 64 28 343 +28
30MAR26 44.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 +0.03 62 0 198 0
30MAR26 46.00 P 0.17 0.20 0.17 0.08 +0.05 61 29 158 -1
30MAR26 47.00 P 0.18 0.18 0.18 0.13 +0.08 61 2 328 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 +0.14 61 0 262 0
30MAR26 49.00 P 0.34 0.42 0.34 0.32 +0.20 61 35 1,168 +15
30MAR26 50.00 P 0.50 0.60 0.48 0.48 +0.30 61 165 1,032 -50
30MAR26 52.50 P 0.68 1.20 0.68 1.10 +0.63 62 67 472 -5
30MAR26 55.00 P 1.60 2.03 1.34 2.12 +1.10 62 55 406 +5
30MAR26 57.50 P 2.60 3.48 2.36 3.57 +1.67 63 8 614 +2
30MAR26 60.00 P 4.94 4.94 4.94 5.42 +2.29 66 15 720 -15
30MAR26 62.50 P 0.00 0.00 0.00 7.34 +2.58 61 0 933 0
30MAR26 65.00 P 0.00 0.00 0.00 9.56 +2.91 56 0 270 0
30MAR26 67.50 P 0.00 0.00 0.00 12.01 +3.21 61 0 151 0
30MAR26 70.00 P 14.35 14.35 14.35 14.63 +3.53 83 1 383 -1
30MAR26 72.50 P 0.00 0.00 0.00 16.98 +3.47 73 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 19.45 +3.48 0 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 21.95 +3.50 0 0 44 0
30MAR26 80.00 P 24.00 24.00 24.00 24.45 +3.50 0 7 6 -7
30MAR26 82.50 P 0.00 0.00 0.00 26.95 +3.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.45 +3.50 0 0 40 -60
30MAR26 87.50 P 0.00 0.00 0.00 31.95 +3.50 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.45 +3.50 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.95 +3.50 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.07 +0.04 67 0 159 0
29APR26 36.00 P 0.33 0.33 0.33 0.09 +0.05 66 2 69 +2
29APR26 37.00 P 0.00 0.00 0.00 0.13 +0.07 66 0 6 0
29APR26 38.00 P 0.00 0.00 0.00 0.17 +0.09 65 0 41 0
29APR26 39.00 P 0.00 0.00 0.00 0.23 +0.12 66 0 2 0
29APR26 40.00 P 0.00 0.00 0.00 0.31 +0.17 66 0 43 0
29APR26 41.00 P 0.76 0.76 0.76 0.40 +0.20 66 2 2 +2
29APR26 42.00 P 0.68 0.68 0.68 0.52 +0.26 66 10 80 +10
29APR26 43.00 P 0.90 0.90 0.90 0.65 +0.31 66 50 126 +50
29APR26 44.00 P 0.00 0.00 0.00 0.81 +0.37 66 0 117 0
29APR26 45.00 P 1.04 1.21 1.04 1.00 +0.45 66 60 170 +30
29APR26 46.00 P 0.00 0.00 0.00 1.22 +0.53 66 0 29 0
29APR26 47.00 P 1.60 1.60 1.60 1.46 +0.61 66 5 79 +4
29APR26 48.00 P 1.38 1.84 1.38 1.74 +0.70 66 64 616 +11
29APR26 49.00 P 1.80 2.09 1.80 2.05 +0.80 66 47 70 +5
29APR26 50.00 P 1.96 2.37 1.96 2.40 +0.91 66 50 633 +15
29APR26 52.50 P 2.80 2.80 2.80 3.41 +1.17 67 20 271 +20
29APR26 55.00 P 3.49 4.43 3.49 4.62 +1.52 67 77 405 +75
29APR26 57.50 P 5.58 5.58 5.58 6.04 +1.79 67 2 944 -2
29APR26 60.00 P 0.00 0.00 0.00 7.73 +2.21 68 0 587 0
29APR26 62.50 P 8.00 8.00 8.00 8.99 +1.93 61 10 255 -10
29APR26 65.00 P 0.00 0.00 0.00 11.01 +2.38 62 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 13.13 +2.27 64 0 519 0
29APR26 70.00 P 0.00 0.00 0.00 15.28 +2.80 63 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 17.12 +2.76 51 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 19.58 +2.97 54 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 22.04 +3.34 56 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 24.63 +3.45 65 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 27.01 +3.36 62 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.50 +3.32 65 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.97 +3.43 65 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 34.46 +3.46 66 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 36.95 +3.48 0 0 87 0
28MAY26 35.00 P 0.53 0.53 0.53 0.32 +0.14 67 17 102 +2
28MAY26 36.00 P 0.00 0.00 0.00 0.40 +0.16 67 0 77 0
28MAY26 37.00 P 0.00 0.00 0.00 0.50 +0.20 67 0 65 0
28MAY26 38.00 P 0.00 0.00 0.00 0.60 +0.21 67 0 26 0
28MAY26 39.00 P 0.00 0.00 0.00 0.72 +0.24 67 0 37 0
28MAY26 40.00 P 1.08 1.08 1.08 0.92 +0.33 67 2 29 +2
28MAY26 41.00 P 0.00 0.00 0.00 1.09 +0.37 67 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.25 +0.42 67 0 16 0
28MAY26 43.00 P 1.60 1.60 1.60 1.47 +0.44 67 1 1 +1
28MAY26 44.00 P 0.00 0.00 0.00 1.70 +0.50 67 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 2.05 +0.67 68 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 2.34 +0.69 68 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.66 +0.77 68 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 3.03 +0.85 68 0 25 0
28MAY26 49.00 P 0.00 0.00 0.00 3.39 +0.92 68 0 19 0
28MAY26 50.00 P 3.50 3.50 3.50 3.81 +1.01 68 2 72 +2
28MAY26 52.50 P 0.00 0.00 0.00 4.92 +1.23 68 0 281 0
28MAY26 55.00 P 5.03 5.88 5.03 6.18 +1.53 68 32 687 +32
28MAY26 57.50 P 0.00 0.00 0.00 7.61 +1.75 68 0 153 0
28MAY26 60.00 P 0.00 0.00 0.00 9.23 +1.98 68 0 522 0
28MAY26 62.50 P 10.94 10.94 10.94 10.96 +2.18 69 1 116 0
28MAY26 65.00 P 0.00 0.00 0.00 12.75 +2.29 69 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 14.28 +1.99 64 0 61 0
28MAY26 70.00 P 16.50 16.50 16.50 16.73 +2.75 70 1 227 0
28MAY26 72.50 P 0.00 0.00 0.00 18.83 +2.87 70 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 21.09 +3.07 72 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 22.93 +2.77 66 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 25.43 +3.09 71 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 27.77 +3.25 71 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.89 +3.10 67 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.27 +3.08 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 34.67 +3.21 67 0 0 0
28MAY26 92.50 P 36.20 37.40 36.20 37.40 +3.61 77 4 70 +4
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.02 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.02 67 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.02 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.03 68 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 +0.04 67 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 +0.06 67 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 +0.07 67 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.23 +0.09 67 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.29 +0.11 67 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.37 +0.13 67 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 +0.16 67 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 +0.19 67 0 9 0
29JUN26 35.00 P 1.00 1.00 1.00 0.69 +0.23 67 5 18 +5
29JUN26 36.00 P 0.00 0.00 0.00 0.82 +0.27 67 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.98 +0.30 67 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.16 +0.35 67 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.33 +0.38 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.57 +0.45 67 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.80 +0.50 67 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.05 +0.55 67 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.35 +0.61 67 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.65 +0.68 67 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.96 +0.73 67 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 3.33 +0.80 67 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 3.71 +0.88 68 0 76 0
29JUN26 48.00 P 3.30 3.30 3.30 4.08 +0.93 68 1 30 0
29JUN26 49.00 P 4.20 4.20 4.20 4.50 +1.02 67 1 115 0
29JUN26 50.00 P 0.00 0.00 0.00 4.92 +1.10 67 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 6.09 +1.31 67 0 27 0
29JUN26 55.00 P 6.25 6.90 6.25 7.41 +1.52 67 18 268 -3
29JUN26 57.50 P 0.00 0.00 0.00 8.85 +1.68 67 0 123 0
29JUN26 60.00 P 10.27 10.27 10.27 10.50 +1.90 68 15 181 0
29JUN26 62.50 P 12.00 12.00 12.00 12.24 +2.10 69 15 730 0
29JUN26 65.00 P 13.81 13.81 13.81 13.97 +2.15 68 30 228 -15
29JUN26 67.50 P 0.00 0.00 0.00 15.83 +2.22 68 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 17.86 +2.54 70 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 19.92 +2.65 70 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 21.91 +2.63 70 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 24.08 +2.74 70 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 26.26 +2.82 70 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 28.62 +2.90 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.70 +2.93 70 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.75 +2.67 66 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 35.08 +2.80 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 37.44 +2.82 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.04 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.06 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.06 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 +0.09 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 +0.11 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 +0.14 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 +0.17 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 +0.18 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.77 +0.20 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.93 +0.26 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.08 +0.28 67 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 1.23 +0.29 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.42 +0.34 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.61 +0.35 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.90 +0.41 67 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 2.09 +0.46 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.41 +0.51 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.61 +0.52 66 0 0 0
29SEP26 39.00 P 2.60 2.60 2.60 2.96 +0.58 67 1 82 +1
29SEP26 40.00 P 0.00 0.00 0.00 3.21 +0.58 66 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.51 +0.62 66 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 3.84 +0.67 66 0 16 0
29SEP26 43.00 P 3.72 4.13 3.72 4.31 +0.84 66 5 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.69 +0.91 66 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.09 +0.97 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.46 +0.92 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.87 +0.95 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.32 +1.00 66 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.79 +1.15 66 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 7.26 +1.19 66 0 25 0
29SEP26 52.50 P 7.83 8.49 7.83 8.61 +1.39 66 45 124 -30
29SEP26 55.00 P 9.20 9.92 9.20 10.07 +1.55 67 60 950 0
29SEP26 57.50 P 0.00 0.00 0.00 11.64 +1.74 67 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 13.32 +1.89 68 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 15.09 +2.03 69 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 16.93 +2.15 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 18.70 +1.99 69 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.65 +2.26 70 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 22.66 +2.35 70 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.95 +1.74 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.77 +2.47 72 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 28.88 +2.55 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.12 +1.69 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.28 +2.63 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.45 +1.76 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.62 +2.72 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.88 +2.81 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.78 +0.52 65 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 4.13 +0.54 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.42 +0.63 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.79 +0.68 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.32 +0.73 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.72 +0.73 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.10 +0.87 65 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 6.49 +0.70 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.01 +0.97 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.50 +1.03 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.00 +1.13 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.52 +1.15 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.01 +1.16 65 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 10.43 +1.32 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.94 +1.51 66 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 13.55 +1.67 66 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 15.25 +1.81 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 17.02 +1.88 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 18.85 +2.02 68 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.59 +1.96 68 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 22.51 +2.08 68 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 23.78 +1.92 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.70 +2.03 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.64 +2.05 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.54 +2.24 70 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 31.71 +2.26 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.78 +2.31 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.86 +2.33 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.01 +2.41 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.19 +2.51 65 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.65 +0.60 63 0 2 0
30MAR27 46.00 P 7.80 7.80 7.80 8.12 +0.81 63 1 1 +1
30MAR27 47.00 P 8.46 8.84 8.46 8.79 +1.01 64 2 2 +2
30MAR27 48.00 P 8.80 8.80 8.80 9.31 +1.05 64 1 1 +1
30MAR27 49.00 P 0.00 0.00 0.00 9.86 +1.11 64 0 2 0
30MAR27 50.00 P 9.99 10.40 9.99 10.42 +1.18 64 2 17 +2
30MAR27 52.50 P 11.52 11.52 11.52 11.69 +1.14 64 1 14 +1
30MAR27 55.00 P 13.05 13.05 13.05 13.37 +1.38 65 1 5 +1
30MAR27 57.50 P 14.76 14.76 14.76 14.89 +1.42 65 1 1 +1
30MAR27 60.00 P 0.00 0.00 0.00 16.66 +1.52 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.53 +1.93 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 20.34 +2.01 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 21.55 +1.19 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.04 +2.29 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.16 +1.62 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.92 +1.93 68 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 29.05 +1.87 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.00 +1.88 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.97 +1.90 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.05 +2.03 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.14 +2.16 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.22 +2.17 64 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.32 +2.18 64 0 0 0
TOTAL PUT 1,076 38,034 +133
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$ 35.32
30MAR26 17.00 C 0.00 0.00 0.00 18.33 -1.70 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.83 -1.70 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.33 -1.71 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.83 -1.71 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.33 -1.71 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.84 -1.70 124 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.34 -1.70 118 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.34 -1.70 106 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.34 -1.70 95 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.34 -1.70 84 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.34 -1.70 73 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.34 -1.70 62 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 9.34 -1.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.34 -1.70 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.34 -1.70 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.34 -1.70 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 5.34 -1.71 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 4.35 -1.70 32 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 3.37 -1.68 31 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 2.44 -1.62 31 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 1.66 -1.44 34 0 3 0
30MAR26 35.00 C 0.98 0.98 0.98 0.98 -1.22 32 15 20 -2
30MAR26 36.00 C 0.71 0.71 0.49 0.51 -0.96 32 31 109 0
30MAR26 37.00 C 0.35 0.35 0.20 0.23 -0.62 31 46 130 +17
30MAR26 38.00 C 0.20 0.20 0.10 0.09 -0.35 31 70 598 +42
30MAR26 39.00 C 0.07 0.07 0.07 0.03 -0.17 31 50 453 +35
30MAR26 40.00 C 0.05 0.05 0.04 0.01 -0.07 32 2 524 0
30MAR26 41.00 C 0.05 0.05 0.05 0.01 -0.02 37 100 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
30MAR26 49.00 C 0.01 0.01 0.01 0.01 0.00 74 1 211 -1
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.39 -1.70 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.39 -1.70 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.40 -1.70 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.40 -1.70 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.42 -1.69 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.44 -1.68 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.49 -1.64 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.58 -1.59 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.73 -1.51 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.96 -1.39 31 0 0 0
29APR26 34.00 C 2.79 2.79 2.79 2.35 -1.17 33 15 15 +15
29APR26 35.00 C 2.05 2.05 1.62 1.75 -1.03 32 40 10 +10
29APR26 36.00 C 1.55 1.55 1.19 1.25 -0.95 31 18 94 +18
29APR26 37.00 C 1.15 1.15 0.83 0.88 -0.76 31 6 96 +4
29APR26 38.00 C 0.75 0.75 0.55 0.61 -0.58 32 17 352 -2
29APR26 39.00 C 0.52 0.52 0.42 0.40 -0.43 31 90 249 +30
29APR26 40.00 C 0.25 0.25 0.25 0.24 -0.33 31 25 350 +25
29APR26 41.00 C 0.00 0.00 0.00 0.16 -0.21 31 0 226 0
29APR26 42.00 C 0.11 0.11 0.11 0.10 -0.14 32 4 367 -4
29APR26 43.00 C 0.00 0.00 0.00 0.06 -0.09 32 0 483 0
29APR26 44.00 C 0.07 0.07 0.07 0.04 -0.05 32 3 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 158 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.43 -1.70 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.44 -1.70 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.45 -1.69 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.47 -1.68 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.51 -1.66 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.57 -1.63 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.66 -1.59 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.81 -1.52 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.02 -1.43 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.30 -1.32 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.72 -1.14 33 0 0 0
28MAY26 35.00 C 2.45 2.46 2.35 2.13 -1.04 32 45 55 +45
28MAY26 36.00 C 2.01 2.01 1.60 1.68 -0.94 32 30 120 +15
28MAY26 37.00 C 1.55 1.55 1.18 1.29 -0.80 32 75 154 +62
28MAY26 38.00 C 0.94 0.94 0.94 0.97 -0.65 32 15 148 0
28MAY26 39.00 C 0.78 0.78 0.78 0.72 -0.54 32 20 93 +20
28MAY26 40.00 C 0.00 0.00 0.00 0.52 -0.43 32 0 193 0
28MAY26 41.00 C 0.50 0.50 0.39 0.37 -0.34 32 35 223 +35
28MAY26 42.00 C 0.00 0.00 0.00 0.26 -0.26 32 0 199 0
28MAY26 43.00 C 0.00 0.00 0.00 0.18 -0.20 32 0 417 0
28MAY26 44.00 C 0.00 0.00 0.00 0.12 -0.15 32 0 182 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 -0.10 32 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 -0.07 32 0 192 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.41 -1.70 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.41 -1.71 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.42 -1.70 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.42 -1.71 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.43 -1.70 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.44 -1.70 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.46 -1.69 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.48 -1.68 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.59 -1.58 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.68 -1.52 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.74 -1.51 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.92 -1.45 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.16 -1.56 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.48 -1.28 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.94 -1.09 32 0 31 0
29JUN26 35.00 C 2.29 2.29 2.29 2.39 -0.99 32 1 72 -1
29JUN26 36.00 C 2.05 2.05 2.05 1.93 -0.93 32 15 75 +15
29JUN26 37.00 C 1.55 1.55 1.55 1.55 -0.81 32 15 45 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.23 -0.69 32 0 164 0
29JUN26 39.00 C 1.11 1.11 1.11 0.97 -0.58 32 5 46 0
29JUN26 40.00 C 0.93 0.93 0.93 0.75 -0.48 32 1 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.57 -0.40 32 0 83 0
29JUN26 42.00 C 0.00 0.00 0.00 0.44 -0.32 32 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.33 -0.26 32 0 205 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 -0.21 32 0 75 0
29JUN26 45.00 C 0.30 0.30 0.30 0.18 -0.17 31 2 162 -2
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.12 32 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 -0.10 32 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 -0.07 32 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 11.46 -1.68 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.50 -1.66 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.56 -1.64 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.66 -1.60 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.81 -1.54 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.01 -1.48 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.25 -1.42 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.56 -1.34 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.94 -1.24 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.35 -1.16 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.83 -1.08 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.25 -1.10 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.84 -0.88 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.47 -0.81 32 0 78 0
29SEP26 38.00 C 0.00 0.00 0.00 2.13 -0.73 32 0 3 0
29SEP26 39.00 C 1.74 1.74 1.74 1.85 -0.67 32 20 35 +20
29SEP26 40.00 C 0.00 0.00 0.00 1.58 -0.60 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.37 -0.54 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.16 -0.48 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.00 -0.43 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.84 -0.38 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.72 -0.34 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.62 -0.28 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.55 -0.23 33 0 38 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 -0.23 33 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 -0.20 33 0 47 0
29SEP26 50.00 C 0.00 0.00 0.00 0.33 -0.15 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.12 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.09 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.05 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.53 -1.65 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.62 -1.61 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.75 -1.57 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.93 -1.51 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.16 -1.45 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.42 -1.40 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.76 -1.33 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.11 -1.28 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.53 -1.20 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.99 -1.14 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.35 -1.20 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.90 -1.13 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.49 -0.90 31 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 3.11 -0.85 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.77 -0.78 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.46 -0.73 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.19 -0.66 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.92 -0.62 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.71 -0.56 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.50 -0.50 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.32 -0.47 31 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.17 -0.41 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 -0.39 31 0 33 0
30DEC26 47.00 C 0.87 0.87 0.87 0.91 -0.34 32 5 34 +4
30DEC26 48.00 C 0.00 0.00 0.00 0.82 -0.28 32 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 -0.28 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.64 -0.26 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.44 -0.20 32 0 95 0
30DEC26 55.00 C 0.43 0.43 0.43 0.31 -0.15 32 1 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.11 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.08 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.06 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 32 0
30MAR27 24.00 C 0.00 0.00 0.00 11.70 -1.60 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.86 -1.56 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.07 -1.50 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.31 -1.47 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.60 -1.40 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.92 -1.36 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.28 -1.30 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.68 -1.25 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.11 -1.19 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.58 -1.15 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.94 -1.22 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.49 -1.17 30 100 100 +100
30MAR27 36.00 C 0.00 0.00 0.00 4.09 -0.92 30 100 100 +100
30MAR27 37.00 C 0.00 0.00 0.00 3.70 -0.89 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.36 -0.82 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.03 -0.78 31 0 0 0
30MAR27 40.00 C 2.91 2.91 2.91 2.75 -0.72 31 2 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.48 -0.66 31 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.22 -0.64 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.01 -0.58 31 0 12 0
30MAR27 44.00 C 0.00 0.00 0.00 1.86 -0.49 31 0 16 0
30MAR27 45.00 C 0.00 0.00 0.00 1.67 -0.45 31 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.51 -0.47 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.35 -0.42 31 0 22 0
30MAR27 48.00 C 1.29 1.29 1.24 1.20 -0.41 31 7 20 -5
30MAR27 49.00 C 0.00 0.00 0.00 1.09 -0.36 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.97 -0.32 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.74 -0.26 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.55 -0.22 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 -0.17 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 -0.13 31 0 2 0
TOTAL CALL 1,027 19,950 +610
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 29.00 P 0.01 0.01 0.01 0.01 0.00 49 14 55 +8
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 138 0
30MAR26 32.00 P 0.06 0.07 0.06 0.03 +0.02 32 45 94 +41
30MAR26 33.00 P 0.12 0.15 0.12 0.10 +0.08 32 63 168 +21
30MAR26 34.00 P 0.19 0.34 0.19 0.27 +0.22 31 33 251 +17
30MAR26 35.00 P 0.40 0.71 0.40 0.59 +0.44 30 45 425 -4
30MAR26 36.00 P 0.86 1.28 0.73 1.13 +0.77 30 141 1,799 +92
30MAR26 37.00 P 1.32 1.93 1.31 1.86 +1.11 30 64 579 -30
30MAR26 38.00 P 3.02 3.02 3.02 2.75 +1.41 31 6 821 -6
30MAR26 39.00 P 0.00 0.00 0.00 3.69 +1.58 30 0 2,314 0
30MAR26 40.00 P 0.00 0.00 0.00 4.68 +1.65 0 0 829 0
30MAR26 41.00 P 0.00 0.00 0.00 5.68 +1.69 0 0 483 0
30MAR26 42.00 P 0.00 0.00 0.00 6.80 +1.67 67 0 507 -116
30MAR26 43.00 P 0.00 0.00 0.00 7.70 +1.68 57 0 421 0
30MAR26 44.00 P 0.00 0.00 0.00 8.68 +1.70 0 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 9.68 +1.70 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.68 +1.70 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.68 +1.70 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.68 +1.70 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.68 +1.70 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.68 +1.70 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.18 +1.70 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.68 +1.70 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.18 +1.70 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.68 +1.70 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.18 +1.70 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.68 +1.70 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29APR26 28.00 P 0.05 0.06 0.05 0.02 +0.01 32 9 9 +9
29APR26 29.00 P 0.07 0.07 0.07 0.04 +0.03 31 3 38 +1
29APR26 30.00 P 0.11 0.18 0.11 0.09 +0.06 31 61 168 +21
29APR26 31.00 P 0.26 0.26 0.26 0.18 +0.12 31 12 40 +11
29APR26 32.00 P 0.40 0.45 0.27 0.33 +0.21 31 74 142 +42
29APR26 33.00 P 0.45 0.66 0.45 0.56 +0.32 32 53 200 +30
29APR26 34.00 P 0.70 0.90 0.70 0.89 +0.47 32 85 128 +64
29APR26 35.00 P 1.03 1.39 1.03 1.27 +0.59 31 48 230 +39
29APR26 36.00 P 1.47 1.95 1.47 1.80 +0.79 31 50 207 -31
29APR26 37.00 P 0.00 0.00 0.00 2.42 +1.00 30 0 234 0
29APR26 38.00 P 0.00 0.00 0.00 3.18 +1.19 31 0 263 0
29APR26 39.00 P 0.00 0.00 0.00 3.98 +1.34 31 0 217 0
29APR26 40.00 P 0.00 0.00 0.00 4.85 +1.41 31 0 208 0
29APR26 41.00 P 0.00 0.00 0.00 5.76 +1.51 31 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 6.80 +1.67 37 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 7.73 +1.50 36 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 8.68 +1.63 0 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 9.68 +1.70 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 10.68 +1.70 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 11.68 +1.70 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.68 +1.70 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.68 +1.70 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.68 +1.70 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.18 +1.70 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.68 +1.70 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.18 +1.70 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.68 +1.70 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.18 +1.70 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.68 +1.70 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 7 0
28MAY26 27.00 P 0.13 0.15 0.13 0.07 +0.04 32 11 15 +11
28MAY26 28.00 P 0.23 0.23 0.23 0.13 +0.07 32 47 80 +36
28MAY26 29.00 P 0.00 0.00 0.00 0.22 +0.12 32 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.36 +0.18 32 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.57 +0.27 32 0 17 0
28MAY26 32.00 P 0.87 0.87 0.87 0.85 +0.38 32 3 24 +3
28MAY26 33.00 P 1.20 1.26 1.20 1.20 +0.49 32 16 155 +16
28MAY26 34.00 P 1.35 1.70 1.35 1.61 +0.63 32 8 209 +8
28MAY26 35.00 P 1.83 2.10 1.83 2.10 +0.76 31 18 269 -12
28MAY26 36.00 P 2.41 2.84 2.41 2.70 +0.94 32 435 613 +334
28MAY26 37.00 P 3.40 3.40 3.40 3.35 +1.06 31 15 170 +6
28MAY26 38.00 P 0.00 0.00 0.00 4.09 +1.19 32 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 4.88 +1.29 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 5.72 +1.34 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.63 +1.46 33 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.55 +1.36 34 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.48 +1.39 34 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.38 +1.59 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.41 +1.43 36 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.31 +1.64 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.29 +1.66 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.28 +1.68 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.27 +1.69 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.26 +1.69 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.74 +1.70 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.23 +1.70 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.72 +1.71 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.20 +1.70 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.69 +1.70 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.18 +1.70 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 0 0
29JUN26 27.00 P 0.21 0.21 0.21 0.15 +0.07 31 1 1 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.25 +0.12 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 +0.17 32 0 32 0
29JUN26 30.00 P 0.64 0.64 0.64 0.58 +0.24 32 2 56 0
29JUN26 31.00 P 0.00 0.00 0.00 0.84 +0.34 32 0 43 0
29JUN26 32.00 P 1.03 1.13 1.03 1.15 +0.43 32 5 97 +3
29JUN26 33.00 P 0.00 0.00 0.00 1.50 +0.51 31 0 285 0
29JUN26 34.00 P 0.00 0.00 0.00 1.91 +0.61 31 0 103 0
29JUN26 35.00 P 2.48 2.48 2.48 2.48 +0.79 32 15 180 +11
29JUN26 36.00 P 0.00 0.00 0.00 3.00 +0.86 31 0 176 0
29JUN26 37.00 P 0.00 0.00 0.00 3.67 +1.01 31 0 301 0
29JUN26 38.00 P 0.00 0.00 0.00 4.39 +1.13 31 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.15 +1.23 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.95 +1.27 31 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.83 +1.38 32 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.73 +1.34 33 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.56 +1.36 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.54 +1.40 33 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.49 +1.49 34 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.44 +1.49 34 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.41 +1.53 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.31 +1.64 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.29 +1.65 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.28 +1.67 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.75 +1.69 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.23 +1.53 30 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.72 +1.71 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.20 +1.70 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.69 +1.70 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.18 +1.70 0 0 0 0
29SEP26 24.00 P 0.31 0.32 0.31 0.18 +0.06 33 2 59 +2
29SEP26 25.00 P 0.00 0.00 0.00 0.27 +0.10 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 +0.14 33 0 1 0
29SEP26 27.00 P 0.68 0.71 0.68 0.55 +0.19 33 2 2 +2
29SEP26 28.00 P 0.83 0.83 0.83 0.76 +0.24 33 1 23 +1
29SEP26 29.00 P 1.11 1.11 1.11 1.00 +0.29 33 2 2 +2
29SEP26 30.00 P 0.00 0.00 0.00 1.28 +0.36 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.63 +0.44 34 0 0 0
29SEP26 32.00 P 2.05 2.05 2.05 2.02 +0.51 34 1 25 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.45 +0.59 34 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.95 +0.67 34 0 182 0
29SEP26 35.00 P 0.00 0.00 0.00 3.49 +0.75 34 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 4.08 +0.84 34 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 4.72 +0.91 34 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.39 +1.00 34 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.12 +1.07 35 0 167 0
29SEP26 40.00 P 6.54 7.00 6.54 6.87 +1.21 35 70 42 +28
29SEP26 41.00 P 0.00 0.00 0.00 7.68 +1.21 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.25 +1.24 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.36 +1.34 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.23 +1.39 37 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.81 +1.39 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.05 +1.48 39 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 12.62 +1.48 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.54 +1.15 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.48 +1.54 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.87 +2.01 43 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.26 +2.05 45 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.67 +1.97 46 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.74 +1.68 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.22 +1.70 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.70 +1.70 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.19 +1.71 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.11 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 +0.14 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.62 +0.17 32 0 3 0
30DEC26 27.00 P 1.00 1.00 1.00 0.85 +0.25 32 1 20 0
30DEC26 28.00 P 0.00 0.00 0.00 1.09 +0.30 32 0 0 0
30DEC26 29.00 P 1.36 1.40 1.36 1.36 +0.33 32 6 9 +6
30DEC26 30.00 P 0.00 0.00 0.00 1.70 +0.40 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.06 +0.46 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 2.48 +0.54 32 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.93 +0.59 32 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 +0.67 33 0 15 0
30DEC26 35.00 P 4.10 4.10 4.10 3.98 +0.73 33 2 42 0
30DEC26 36.00 P 0.00 0.00 0.00 4.57 +0.82 33 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 5.19 +0.87 33 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.86 +0.95 33 0 31 0
30DEC26 39.00 P 6.74 6.74 6.74 6.55 +1.00 33 1 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.30 +1.09 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.05 +1.13 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.86 +1.20 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.67 +1.50 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.53 +1.58 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.07 +1.32 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.05 +1.48 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.82 +1.41 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.71 +1.32 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.63 +1.48 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.87 +1.82 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.26 +1.91 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.67 +1.96 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.76 +1.64 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.23 +1.67 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.70 +1.68 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.19 +1.70 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.51 +0.13 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.67 +0.17 31 0 0 0
30MAR27 26.00 P 1.09 1.09 1.09 0.87 +0.21 31 5 5 +5
30MAR27 27.00 P 0.00 0.00 0.00 1.09 +0.24 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.40 +0.35 32 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.71 +0.39 32 0 9 0
30MAR27 30.00 P 2.16 2.16 2.16 2.06 +0.42 32 2 3 +2
30MAR27 31.00 P 2.52 2.52 2.52 2.46 +0.48 32 2 2 +2
30MAR27 32.00 P 0.00 0.00 0.00 2.88 +0.54 32 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.36 +0.60 32 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.86 +0.67 32 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.41 +0.71 32 100 110 +100
30MAR27 36.00 P 0.00 0.00 0.00 5.00 +0.79 32 100 101 +100
30MAR27 37.00 P 0.00 0.00 0.00 5.61 +0.83 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.28 +0.91 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.75 +0.76 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.45 +0.79 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 +1.06 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.92 +1.09 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.71 +1.16 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.53 +1.24 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.32 +1.24 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.17 +1.29 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.03 +1.34 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.90 +1.37 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.80 +1.41 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.87 +1.62 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.26 +1.76 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.67 +1.85 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.80 +1.61 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.25 +1.65 31 0 0 0
TOTAL PUT 1,679 20,936 +877
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$ 12.60
30MAR26 8.25 C 0.00 0.00 0.00 4.36 -0.26 98 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.11 -0.30 91 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.87 -0.26 101 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.61 -0.28 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.36 -0.28 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.11 -0.29 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.86 -0.28 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.60 -0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.11 -0.27 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.62 -0.26 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.15 -0.26 41 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 0.75 -0.25 43 0 243 0
30MAR26 12.50 C 0.55 0.55 0.55 0.42 -0.20 41 15 224 0
30MAR26 13.00 C 0.34 0.34 0.25 0.22 -0.12 43 12 771 +6
30MAR26 13.50 C 0.00 0.00 0.00 0.10 -0.06 43 0 618 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 950 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 173 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.61 -0.30 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.39 -0.30 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.11 -0.34 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.87 -0.33 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.67 -0.28 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.20 -0.28 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.77 -0.24 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.39 -0.21 42 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.05 -0.21 41 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.77 -0.18 41 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.55 -0.15 41 0 890 0
29APR26 13.50 C 0.00 0.00 0.00 0.38 -0.12 42 0 2,013 0
29APR26 14.00 C 0.29 0.29 0.29 0.26 -0.08 42 8 1,653 0
29APR26 14.50 C 0.00 0.00 0.00 0.17 -0.06 42 0 1,175 0
29APR26 15.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 464 0
29APR26 15.50 C 0.10 0.10 0.10 0.07 -0.03 42 16 130 0
29APR26 16.00 C 0.06 0.06 0.06 0.04 -0.02 42 20 198 -20
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.67 -0.29 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.43 -0.29 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.19 -0.29 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.97 -0.27 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.74 -0.29 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.30 -0.28 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.95 -0.22 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.60 -0.20 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.25 -0.20 41 0 53 0
28MAY26 12.50 C 0.95 0.95 0.95 1.00 -0.15 41 2 715 0
28MAY26 13.00 C 0.82 0.82 0.71 0.78 -0.13 42 28 812 +28
28MAY26 13.50 C 0.00 0.00 0.00 0.60 -0.11 42 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.46 -0.09 42 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.34 -0.08 42 0 57 0
28MAY26 15.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 29 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 -0.05 43 0 113 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.17 -0.31 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.92 -0.32 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.69 -0.30 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.45 -0.31 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.22 -0.30 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.99 -0.30 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.78 -0.30 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.39 -0.24 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.10 -0.21 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.77 -0.20 42 0 0 0
29JUN26 12.00 C 1.31 1.31 1.31 1.43 -0.17 40 15 45 +15
29JUN26 12.50 C 1.26 1.26 1.07 1.18 -0.16 41 90 1,515 +15
29JUN26 13.00 C 1.03 1.03 0.90 0.96 -0.14 41 45 2,377 +45
29JUN26 13.50 C 0.79 0.79 0.71 0.78 -0.12 41 45 950 +45
29JUN26 14.00 C 0.00 0.00 0.00 0.63 -0.10 41 0 292 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.09 41 0 273 0
29JUN26 15.00 C 0.00 0.00 0.00 0.39 -0.08 41 0 440 0
29JUN26 15.50 C 0.34 0.34 0.30 0.31 -0.06 42 80 878 +80
29JUN26 16.00 C 0.27 0.27 0.27 0.24 -0.05 42 30 715 +30
29JUN26 16.50 C 0.23 0.23 0.23 0.19 -0.05 42 33 367 +33
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 269 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 43 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.74 -0.30 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.53 -0.30 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.32 -0.29 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.12 -0.28 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.93 -0.26 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 -0.24 42 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 -0.26 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 -0.19 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.66 -0.19 42 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 -0.17 42 0 8 0
29SEP26 13.00 C 1.22 1.22 1.22 1.21 -0.14 42 15 125 0
29SEP26 13.50 C 1.16 1.16 1.07 1.02 -0.13 42 27 104 +27
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.12 41 0 104 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 -0.11 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.09 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.08 41 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.07 41 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.06 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.04 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 -0.29 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.63 -0.28 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 -0.20 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.28 -0.25 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.12 -0.25 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.80 -0.21 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 -0.19 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 -0.17 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 -0.16 43 0 8 0
30DEC26 12.50 C 1.90 1.90 1.80 1.74 -0.14 43 13 63 +13
30DEC26 13.00 C 0.00 0.00 0.00 1.53 -0.14 42 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 -0.12 42 0 22 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 -0.12 42 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 -0.09 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 -0.10 42 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.08 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.07 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.06 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.05 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.06 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.05 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.03 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 3.92 -0.24 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.73 -0.31 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 -0.23 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.38 -0.32 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.21 -0.32 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 -0.30 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.63 -0.28 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.38 -0.26 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 -0.18 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.00 -0.16 42 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.80 -0.16 42 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.63 -0.14 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 -0.14 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.32 -0.12 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 -0.12 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.06 -0.12 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 -0.10 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 -0.10 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 -0.09 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 -0.08 42 0 22 0
TOTAL CALL 494 31,574 +317
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 91 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 139 0
30MAR26 11.50 P 0.04 0.04 0.04 0.05 +0.02 43 1 282 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.14 +0.05 43 0 4,534 0
30MAR26 12.50 P 0.32 0.32 0.31 0.32 +0.11 42 226 1,462 0
30MAR26 13.00 P 0.00 0.00 0.00 0.61 +0.17 43 0 1,985 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 +0.23 45 0 815 0
30MAR26 14.00 P 1.24 1.24 1.24 1.43 +0.24 43 4 602 -4
30MAR26 14.50 P 0.00 0.00 0.00 1.91 +0.26 45 0 1,667 0
30MAR26 15.00 P 2.17 2.17 2.17 2.40 +0.27 0 4 358 0
30MAR26 15.50 P 0.00 0.00 0.00 2.91 +0.28 62 0 30 0
30MAR26 16.00 P 3.39 3.39 3.39 3.40 +0.27 0 15 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.90 +0.27 0 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.41 +0.28 97 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.41 +0.28 110 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.90 +0.27 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.40 +0.27 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.40 +0.27 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.40 +0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.40 +0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.40 +0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.40 +0.27 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.40 +0.27 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.40 +0.27 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.40 +0.27 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 405 0
29APR26 11.50 P 0.22 0.22 0.22 0.25 +0.06 41 25 375 0
29APR26 12.00 P 0.35 0.42 0.35 0.41 +0.08 41 8 343 +6
29APR26 12.50 P 0.00 0.00 0.00 0.64 +0.13 41 0 535 0
29APR26 13.00 P 0.00 0.00 0.00 0.92 +0.16 42 0 4,478 0
29APR26 13.50 P 0.00 0.00 0.00 1.26 +0.20 42 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.62 +0.19 41 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 2.09 +0.27 46 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.52 +0.30 46 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.96 +0.27 45 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.47 +0.30 52 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.95 +0.29 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.43 +0.30 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.93 +0.30 58 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.41 +0.28 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.41 +0.28 62 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.90 +0.27 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.40 +0.27 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 +0.02 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 +0.04 43 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.30 +0.05 43 0 175 0
28MAY26 11.50 P 0.00 0.00 0.00 0.46 +0.08 43 0 162 0
28MAY26 12.00 P 0.00 0.00 0.00 0.66 +0.11 44 0 358 0
28MAY26 12.50 P 0.82 0.89 0.78 0.90 +0.13 44 28 821 -15
28MAY26 13.00 P 1.18 1.18 1.18 1.18 +0.14 44 6 779 +6
28MAY26 13.50 P 1.40 1.40 1.40 1.51 +0.17 45 10 174 +10
28MAY26 14.00 P 0.00 0.00 0.00 1.82 +0.13 43 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.26 +0.26 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.69 +0.23 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.12 +0.23 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.59 +0.24 51 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.07 +0.29 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.55 +0.29 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.03 +0.29 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.50 +0.28 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 42 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.04 42 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.05 43 0 692 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.07 43 0 308 0
29JUN26 12.00 P 0.87 0.87 0.87 0.81 +0.09 43 15 228 +15
29JUN26 12.50 P 1.10 1.10 1.09 1.06 +0.11 43 35 1,795 +35
29JUN26 13.00 P 1.37 1.37 1.37 1.35 +0.13 43 15 2,767 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.67 +0.15 44 0 1,186 0
29JUN26 14.00 P 1.95 1.95 1.95 1.96 +0.11 42 4 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 +0.18 45 0 355 0
29JUN26 15.00 P 2.73 2.73 2.73 2.80 +0.20 46 4 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.23 +0.21 47 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.68 +0.23 48 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.14 +0.24 50 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.61 +0.25 51 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.10 +0.26 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.59 +0.26 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.09 +0.27 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.60 +0.28 63 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.11 +0.28 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.62 +0.29 70 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.61 +0.31 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.59 +0.31 78 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.58 +0.31 81 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.56 +0.31 84 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.54 +0.41 86 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.40 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.40 +0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.40 +0.27 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.03 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.04 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.04 40 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.05 40 0 62 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 +0.07 40 0 103 0
29SEP26 11.00 P 0.81 0.81 0.81 0.85 +0.08 40 95 165 +15
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.10 40 0 97 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 +0.10 40 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 +0.12 39 0 280 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 +0.13 39 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 +0.14 39 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 +0.17 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.94 +0.19 38 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.33 +0.21 38 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.74 +0.23 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.16 +0.23 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.59 +0.23 37 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 +0.23 36 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.48 +0.25 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.93 +0.25 35 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.40 +0.26 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.87 +0.29 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.34 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.81 +0.28 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.77 +0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.75 +0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.73 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.71 +0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.70 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.69 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.70 +0.36 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.78 +0.46 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.05 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.06 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.07 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.07 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 +0.09 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.11 +0.09 40 0 230 0
30DEC26 11.50 P 1.30 1.30 1.30 1.35 +0.11 40 95 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.12 40 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 1.88 +0.13 40 0 95 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.15 40 0 185 0
30DEC26 13.50 P 0.00 0.00 0.00 2.50 +0.16 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.83 +0.17 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 +0.17 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 +0.18 38 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.94 +0.21 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 +0.22 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 +0.24 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.18 +0.24 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.62 +0.25 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.06 +0.24 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.51 +0.26 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.97 +0.29 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.43 +0.29 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.87 +0.23 31 0 0 0
30MAR27 9.00 P 0.50 0.51 0.50 0.56 +0.05 41 6 12 +6
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.06 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 +0.06 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 +0.06 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 +0.07 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.29 +0.07 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.54 +0.09 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.79 +0.09 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.08 +0.11 40 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.37 +0.12 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.69 +0.14 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.02 +0.14 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.36 +0.15 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.72 +0.16 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 +0.19 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.50 +0.20 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.88 +0.19 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.43 +0.31 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.86 +0.32 41 0 0 0
TOTAL PUT 596 44,153 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 89.02
30MAR26 52.50 C 0.00 0.00 0.00 36.71 -1.31 151 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.23 -1.30 142 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.71 -1.32 128 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.21 -1.32 116 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.74 -1.29 109 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.22 -1.32 96 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.72 -1.32 86 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.24 -1.30 78 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 16.58 -1.46 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.08 -1.46 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.58 -1.47 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 9.08 -1.47 0 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 6.61 -1.45 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.26 -1.38 21 0 360 0
30MAR26 87.50 C 0.00 0.00 0.00 2.29 -1.21 22 0 78 0
30MAR26 90.00 C 1.03 1.03 0.88 0.95 -0.75 21 12 501 +9
30MAR26 92.50 C 0.00 0.00 0.00 0.31 -0.37 22 0 1,846 0
30MAR26 95.00 C 0.12 0.12 0.12 0.07 -0.15 22 1 580 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.04 23 0 159 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 303 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 24.48 -1.46 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.01 -1.23 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.55 -1.26 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.73 -1.62 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.26 -1.45 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.81 -1.43 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.44 -1.38 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.23 -1.28 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.41 -0.97 23 0 91 0
29APR26 87.50 C 3.77 3.77 3.71 3.64 -1.02 22 35 246 +5
29APR26 90.00 C 0.00 0.00 0.00 2.28 -0.77 21 0 270 0
29APR26 92.50 C 1.40 1.40 1.40 1.34 -0.54 21 3 37 +3
29APR26 95.00 C 0.81 0.81 0.73 0.74 -0.36 21 15 419 +10
29APR26 97.50 C 0.00 0.00 0.00 0.41 -0.20 22 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.20 -0.11 22 0 80 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.05 22 0 195 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 500 0
28MAY26 65.00 C 0.00 0.00 0.00 24.71 -1.23 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.27 -1.12 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.86 -0.95 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.93 -1.42 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.51 -1.45 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.17 -1.37 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.95 -1.29 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.91 -1.18 22 0 0 0
28MAY26 85.00 C 6.65 6.65 6.32 6.25 -0.88 23 330 300 +270
28MAY26 87.50 C 0.00 0.00 0.00 4.59 -0.98 22 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 3.24 -0.80 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.19 -0.62 22 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 1.46 -0.46 22 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 0.97 -0.33 22 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.62 -0.21 22 0 95 0
28MAY26 102.50 C 0.00 0.00 0.00 0.37 -0.14 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.22 -0.08 22 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.12 -0.05 22 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.38 -0.90 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.95 -0.99 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.55 -0.90 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.15 -0.91 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.66 -1.02 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.80 -1.54 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.55 -1.31 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.43 -1.24 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 8.49 -1.13 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 6.76 -0.99 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.36 -0.76 23 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 4.02 -0.80 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 2.98 -0.62 22 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 2.15 -0.50 22 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 1.55 -0.36 22 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.07 -0.26 22 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.72 -0.18 22 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.47 -0.13 22 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.30 -0.09 22 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 -0.06 22 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 0.00 23 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 25.04 -0.90 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.70 -0.88 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.35 -0.90 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.00 -0.99 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.31 -1.46 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.28 -1.18 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.40 -1.09 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.69 -0.99 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.15 -0.89 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.81 -0.77 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.55 -0.76 23 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.52 -0.62 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.64 -0.50 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.90 -0.47 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 2.34 -0.39 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.91 -0.29 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.52 -0.23 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.18 -0.19 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.90 -0.16 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.68 -0.11 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 -0.09 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.40 -0.05 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.23 -0.04 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 25.26 -0.81 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.03 -0.79 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.81 -0.91 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.66 -0.82 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.14 -1.28 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.29 -1.10 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.59 -1.01 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.04 -0.90 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.60 -0.83 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.21 -0.85 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.03 -0.69 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.93 -0.65 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.02 -0.56 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.26 -0.45 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.59 -0.38 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.01 -0.39 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.53 -0.34 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.13 -0.26 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.77 -0.24 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.44 -0.18 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.19 -0.13 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.96 -0.13 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.79 -0.09 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 25.94 -0.83 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.76 -0.87 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.66 -0.86 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.64 -0.82 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.75 -0.79 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.51 -1.17 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.87 -0.97 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.38 -0.89 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.99 -0.79 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.69 -0.78 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.51 -0.72 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.38 -0.69 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.44 -0.55 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.56 -0.54 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.84 -0.48 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.18 -0.38 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.72 -0.26 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.22 -0.27 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.74 -0.27 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.33 -0.21 24 0 2 0
TOTAL CALL 396 13,985 +296
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 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 67 0 119 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 60 110 374 +110
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 514 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 404 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 517 0
30MAR26 82.50 P 0.12 0.18 0.12 0.03 +0.01 22 22 557 -1
30MAR26 85.00 P 0.00 0.00 0.00 0.18 +0.09 22 0 1,416 0
30MAR26 87.50 P 0.00 0.00 0.00 0.72 +0.31 22 0 1,007 0
30MAR26 90.00 P 1.66 2.05 1.65 1.88 +0.72 22 6 140 -5
30MAR26 92.50 P 0.00 0.00 0.00 3.72 +1.06 21 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 6.01 +1.33 22 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 8.48 +1.45 0 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 10.98 +1.46 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 13.48 +1.46 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.98 +1.46 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.48 +1.46 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.98 +1.35 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.48 +1.46 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.98 +1.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.48 +1.35 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.98 +1.35 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.48 +1.34 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 87 0
29APR26 70.00 P 0.10 0.10 0.10 0.01 0.00 27 10 127 +10
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 235 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 383 0
29APR26 77.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 329 0
29APR26 80.00 P 0.45 0.46 0.45 0.20 +0.09 22 12 684 0
29APR26 82.50 P 0.00 0.00 0.00 0.48 +0.18 22 0 480 0
29APR26 85.00 P 0.00 0.00 0.00 1.02 +0.35 22 0 60 0
29APR26 87.50 P 0.00 0.00 0.00 1.88 +0.54 22 0 40 0
29APR26 90.00 P 0.00 0.00 0.00 3.07 +0.80 22 0 367 0
29APR26 92.50 P 0.00 0.00 0.00 4.63 +1.02 22 0 490 0
29APR26 95.00 P 0.00 0.00 0.00 6.54 +1.15 22 0 190 0
29APR26 97.50 P 8.50 8.50 8.50 8.70 +1.30 22 1 61 +1
29APR26 100.00 P 10.75 10.75 10.75 11.03 +1.38 22 1 1 +1
29APR26 102.50 P 0.00 0.00 0.00 13.48 +1.44 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.98 +1.46 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.48 +1.46 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.98 +1.35 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.48 +1.46 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.98 +1.35 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.48 +1.35 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.98 +1.35 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 157 0
28MAY26 72.50 P 0.35 0.36 0.35 0.05 +0.02 22 150 368 +150
28MAY26 75.00 P 0.45 0.45 0.45 0.13 +0.05 22 3 350 +3
28MAY26 77.50 P 0.00 0.00 0.00 0.27 +0.10 22 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 0.56 +0.18 22 0 320 0
28MAY26 82.50 P 0.00 0.00 0.00 1.02 +0.29 22 0 40 0
28MAY26 85.00 P 1.85 1.85 1.85 1.72 +0.44 22 1 136 0
28MAY26 87.50 P 0.00 0.00 0.00 2.68 +0.60 23 0 240 0
28MAY26 90.00 P 0.00 0.00 0.00 3.86 +0.83 22 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 5.36 +1.02 22 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 7.12 +1.17 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.11 +1.20 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.27 +1.29 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.58 +1.37 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.99 +1.42 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.48 +1.46 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.98 +1.35 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.48 +1.46 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.98 +1.35 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.48 +1.35 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.98 +1.35 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 45 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 +0.07 22 0 201 0
29JUN26 75.00 P 0.00 0.00 0.00 0.40 +0.13 22 0 455 0
29JUN26 77.50 P 0.99 1.00 0.99 0.70 +0.19 22 15 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.18 +0.29 22 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 1.86 +0.42 23 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 2.75 +0.56 23 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 3.80 +0.70 22 0 434 0
29JUN26 90.00 P 0.00 0.00 0.00 5.05 +0.85 22 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 6.66 +1.09 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.43 +1.06 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.37 +1.17 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 12.44 +1.24 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.64 +1.32 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.92 +1.26 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.98 +0.93 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.37 +0.91 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.79 +0.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.23 +0.96 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.66 +0.94 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.11 +0.94 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.58 +0.95 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.05 23 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 +0.09 23 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 +0.15 23 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 0.84 +0.20 23 0 123 0
29SEP26 75.00 P 0.00 0.00 0.00 1.25 +0.27 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.80 +0.36 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.49 +0.44 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.35 +0.54 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 4.37 +0.63 24 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 5.52 +0.70 24 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.82 +0.84 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.25 +0.92 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.89 +1.01 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.66 +1.07 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.58 +1.15 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.60 +1.23 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.53 +0.84 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.72 +0.87 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.94 +0.84 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.24 +0.91 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.56 +0.87 19 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.93 +0.89 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.32 +0.93 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.72 +0.92 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 +0.10 23 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 +0.14 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.02 +0.23 23 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.44 +0.28 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.97 +0.33 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.62 +0.39 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.42 +0.48 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.37 +0.59 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.44 +0.67 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.65 +0.73 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.92 +0.79 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.32 +0.85 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.85 +0.92 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.58 +1.05 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.39 +1.10 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.32 +1.16 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.24 +0.84 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.31 +0.86 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.45 +0.87 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.65 +0.90 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.87 +0.84 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.17 +0.92 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.49 +0.94 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.76 +0.12 23 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.09 +0.20 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.54 +0.31 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.04 +0.31 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.67 +0.38 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.42 +0.47 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.27 +0.53 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.27 +0.61 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.39 +0.72 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.50 +0.64 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.76 +0.71 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.27 +0.94 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.82 +0.98 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.39 +1.02 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.17 +0.84 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.90 +0.73 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.86 +0.78 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.87 +0.79 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.95 +1.07 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.07 +1.10 23 0 0 0
TOTAL PUT 331 17,612 +269
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$ 16.04
30MAR26 9.00 C 0.00 0.00 0.00 7.05 -0.46 124 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.80 -0.46 118 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.55 -0.46 112 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.30 -0.46 106 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.04 -0.47 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.54 -0.48 0 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.08 -0.43 116 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.56 -0.45 88 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 4.06 -0.45 78 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.55 -0.46 46 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.05 -0.46 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.55 -0.46 0 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 -0.46 39 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 1.59 -0.44 41 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 1.15 -0.42 40 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 0.77 -0.34 40 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 0.49 -0.27 41 0 827 0
30MAR26 16.50 C 0.00 0.00 0.00 0.28 -0.20 41 0 185 0
30MAR26 17.00 C 0.18 0.18 0.15 0.15 -0.15 42 32 264 +22
30MAR26 17.50 C 0.13 0.13 0.13 0.07 -0.09 41 5 244 +5
30MAR26 18.00 C 0.06 0.06 0.06 0.03 -0.05 41 114 600 +111
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 374 0
30MAR26 19.00 C 0.04 0.04 0.04 0.01 -0.01 46 1 296 -1
30MAR26 19.50 C 0.02 0.02 0.02 0.01 0.00 52 30 266 -30
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.32 -0.46 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.07 -0.46 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.57 -0.46 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.08 -0.45 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.57 -0.46 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.06 -0.48 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.56 -0.54 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.06 -0.45 0 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.58 -0.44 19 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.18 -0.41 34 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.76 -0.40 34 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.39 -0.36 34 0 308 0
29APR26 15.50 C 1.07 1.07 1.07 1.05 -0.29 34 15 855 0
29APR26 16.00 C 0.00 0.00 0.00 0.79 -0.25 34 0 690 0
29APR26 16.50 C 0.00 0.00 0.00 0.57 -0.20 34 0 489 0
29APR26 17.00 C 0.00 0.00 0.00 0.41 -0.16 35 0 206 0
29APR26 17.50 C 0.00 0.00 0.00 0.28 -0.14 35 0 117 0
29APR26 18.00 C 0.00 0.00 0.00 0.18 -0.11 35 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 -0.08 35 0 66 0
29APR26 19.00 C 0.10 0.10 0.10 0.07 -0.06 34 37 63 +37
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.63 -0.42 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.13 -0.43 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.62 -0.48 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.13 -0.47 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.69 -0.47 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.25 -0.41 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.85 -0.38 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.49 -0.34 32 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.20 -0.30 33 0 69 0
28MAY26 16.00 C 1.05 1.05 1.00 0.93 -0.27 33 21 43 +16
28MAY26 16.50 C 0.00 0.00 0.00 0.70 -0.23 33 0 92 0
28MAY26 17.00 C 0.00 0.00 0.00 0.52 -0.19 33 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.37 -0.16 32 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.26 -0.12 32 0 52 0
28MAY26 18.50 C 0.00 0.00 0.00 0.18 -0.09 32 0 50 0
28MAY26 19.00 C 0.22 0.22 0.18 0.13 -0.06 33 45 45 +39
28MAY26 19.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.08 -0.46 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.83 -0.46 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.58 -0.46 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.33 -0.46 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.08 -0.47 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 5.59 -0.46 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.09 -0.46 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 -0.43 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.13 -0.45 38 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.63 -0.47 33 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 -0.43 34 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.74 -0.42 34 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.33 -0.39 34 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.95 -0.36 34 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 -0.33 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.33 -0.25 34 0 160 0
29JUN26 16.00 C 1.15 1.15 1.15 1.08 -0.23 34 9 54 -9
29JUN26 16.50 C 0.00 0.00 0.00 0.87 -0.19 34 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.69 -0.17 34 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 -0.16 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.13 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.32 -0.11 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 -0.07 34 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.08 -0.46 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.83 -0.46 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.58 -0.46 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.33 -0.46 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.09 -0.46 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.60 -0.45 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.09 -0.46 28 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.63 -0.44 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.44 33 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 3.70 -0.44 33 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.42 33 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.90 -0.39 33 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 -0.26 36 0 131 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.31 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 -0.28 36 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.75 -0.32 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 -0.22 35 0 237 0
29SEP26 16.50 C 0.00 0.00 0.00 1.34 -0.20 36 0 63 0
29SEP26 17.00 C 0.00 0.00 0.00 1.17 -0.17 36 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 -0.16 36 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.87 -0.15 36 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.75 -0.13 36 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 -0.11 36 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.09 36 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 -0.08 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 6.59 -0.46 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.34 -0.46 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.10 -0.45 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.62 -0.45 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.16 -0.44 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 -0.43 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.31 -0.41 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.92 -0.40 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.56 -0.38 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 -0.36 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.84 -0.33 34 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 -0.32 34 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.38 -0.30 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 -0.36 34 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 -0.25 34 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 1.66 -0.26 34 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 -0.22 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 1.33 -0.21 35 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 -0.19 35 0 124 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 -0.18 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 -0.17 35 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 -0.14 35 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 -0.12 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 -0.12 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 -0.09 36 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.09 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.07 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.84 -0.42 35 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 4.47 -0.39 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.11 -0.39 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.79 -0.36 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 -0.36 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.19 -0.33 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.82 -0.32 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 -0.31 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.35 -0.37 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.14 -0.27 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.95 -0.26 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.77 -0.24 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.61 -0.22 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.45 -0.22 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.32 -0.19 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.19 -0.19 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.11 -0.14 35 0 0 0
30MAR27 20.00 C 1.05 1.05 1.05 1.01 -0.14 35 4 4 +4
30MAR27 21.00 C 0.00 0.00 0.00 0.81 -0.15 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.66 -0.13 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 -0.10 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 -0.09 35 0 0 0
TOTAL CALL 313 19,514 +194
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 0.00 119 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 683 0
30MAR26 15.00 P 0.11 0.11 0.11 0.11 +0.05 42 45 533 -15
30MAR26 15.50 P 0.22 0.22 0.22 0.23 +0.09 41 45 591 -3
30MAR26 16.00 P 0.35 0.37 0.35 0.43 +0.15 41 21 416 -15
30MAR26 16.50 P 0.72 0.78 0.72 0.73 +0.23 41 40 135 +6
30MAR26 17.00 P 1.03 1.03 1.03 1.11 +0.31 43 10 65 0
30MAR26 17.50 P 1.60 1.60 1.60 1.52 +0.34 42 20 219 -15
30MAR26 18.00 P 0.00 0.00 0.00 1.98 +0.41 41 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 2.54 +0.51 63 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.99 +0.48 59 0 22 0
30MAR26 19.50 P 0.00 0.00 0.00 3.51 +0.47 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.96 +0.44 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.96 +0.44 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.96 +0.46 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.96 +0.46 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.96 +0.46 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.96 +0.46 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.96 +0.46 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 125 0
29APR26 14.50 P 0.00 0.00 0.00 0.19 +0.06 35 0 152 0
29APR26 15.00 P 0.28 0.28 0.28 0.31 +0.09 35 4 394 +4
29APR26 15.50 P 0.00 0.00 0.00 0.48 +0.13 34 0 910 0
29APR26 16.00 P 0.00 0.00 0.00 0.70 +0.16 34 0 521 0
29APR26 16.50 P 1.02 1.02 1.02 0.99 +0.22 35 15 155 +11
29APR26 17.00 P 0.00 0.00 0.00 1.33 +0.26 35 0 76 0
29APR26 17.50 P 0.00 0.00 0.00 1.69 +0.36 34 0 91 0
29APR26 18.00 P 0.00 0.00 0.00 2.10 +0.36 35 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.54 +0.39 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.09 +0.51 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.58 +0.47 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.04 +0.48 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.96 +0.44 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.96 +0.44 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.96 +0.46 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.96 +0.46 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 12.50 P 0.08 0.08 0.08 0.05 +0.02 32 10 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 +0.04 33 0 15 0
28MAY26 13.50 P 0.16 0.16 0.16 0.16 +0.05 32 7 22 +3
28MAY26 14.00 P 0.00 0.00 0.00 0.26 +0.07 32 0 19 0
28MAY26 14.50 P 0.00 0.00 0.00 0.39 +0.11 32 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 0.57 +0.15 31 0 149 0
28MAY26 15.50 P 0.72 0.72 0.72 0.79 +0.19 31 15 145 +15
28MAY26 16.00 P 0.88 0.88 0.88 1.05 +0.23 31 10 50 +7
28MAY26 16.50 P 0.00 0.00 0.00 1.35 +0.26 30 0 63 0
28MAY26 17.00 P 0.00 0.00 0.00 1.70 +0.30 30 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.13 +0.36 32 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.55 +0.37 32 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.89 +0.30 24 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.33 +0.39 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.81 +0.43 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.26 +0.43 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.22 +0.46 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.19 +0.47 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.14 +0.39 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.10 +0.37 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.04 34 0 113 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 +0.06 34 0 1,754 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 +0.08 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.44 +0.10 34 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 0.59 +0.12 34 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 +0.15 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 1.02 +0.17 33 0 149 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 +0.21 33 0 128 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 +0.24 34 0 624 0
29JUN26 17.00 P 1.95 1.99 1.95 1.96 +0.27 34 30 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.32 +0.26 34 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.71 +0.34 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.13 +0.31 34 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.60 +0.38 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.08 +0.41 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.52 +0.41 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.44 +0.42 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.34 +0.33 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.34 +0.36 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.33 +0.37 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 +0.05 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.05 36 0 108 0
29SEP26 12.50 P 0.40 0.40 0.40 0.41 +0.08 37 15 112 0
29SEP26 13.00 P 0.53 0.53 0.53 0.54 +0.11 37 15 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 +0.12 37 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 +0.14 37 0 22 0
29SEP26 14.50 P 0.00 0.00 0.00 1.08 +0.17 37 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 1.32 +0.20 37 0 97 0
29SEP26 15.50 P 0.00 0.00 0.00 1.58 +0.22 38 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 1.87 +0.26 38 0 89 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 +0.26 38 0 15 0
29SEP26 17.00 P 2.48 2.48 2.48 2.50 +0.29 38 15 24 +15
29SEP26 17.50 P 0.00 0.00 0.00 2.85 +0.31 38 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.22 +0.33 39 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.61 +0.35 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.90 +0.25 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.30 +0.36 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.72 +0.38 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.60 +0.41 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 +0.43 44 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.44 +0.43 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.39 +0.43 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.03 36 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.04 36 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.05 36 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 +0.06 36 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 +0.08 36 0 55 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.09 36 0 23 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 +0.11 36 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.12 +0.14 36 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 +0.14 36 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.58 +0.17 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 1.83 +0.17 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.13 +0.21 37 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.42 +0.21 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.75 +0.24 37 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 3.09 +0.25 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.45 +0.27 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.83 +0.29 38 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.09 +0.29 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.49 +0.32 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.89 +0.32 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.73 +0.35 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.70 +0.43 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 +0.39 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.45 +0.41 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 +0.06 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 +0.07 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 +0.10 35 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 +0.10 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 +0.13 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 +0.13 35 0 0 0
30MAR27 15.00 P 1.82 1.82 1.82 1.78 +0.16 36 1 1 +1
30MAR27 15.50 P 2.07 2.07 2.07 2.04 +0.17 36 1 1 +1
30MAR27 16.00 P 0.00 0.00 0.00 2.33 +0.20 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.63 +0.20 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.95 +0.22 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.29 +0.24 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.53 +0.14 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.89 +0.27 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.26 +0.27 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.64 +0.29 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.04 +0.31 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.86 +0.33 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.71 +0.35 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.61 +0.38 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.52 +0.39 35 0 0 0
TOTAL PUT 319 15,311 +15
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$ 62.20
30MAR26 37.00 C 0.00 0.00 0.00 25.24 -0.04 112 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.24 -0.04 106 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.24 -0.04 100 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.24 -0.04 94 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.24 -0.04 88 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.24 -0.02 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.24 -0.05 77 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.24 -0.05 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.23 -0.06 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.24 -0.05 62 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.24 -0.05 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.24 -0.05 51 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.24 -0.05 46 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.24 -0.05 40 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 10.03 +0.24 72 0 265 0
30MAR26 55.00 C 0.00 0.00 0.00 7.24 -0.06 0 0 274 0
30MAR26 57.50 C 0.00 0.00 0.00 4.79 0.00 26 0 144 0
30MAR26 60.00 C 2.72 2.72 2.72 2.48 -0.12 22 2 145 -2
30MAR26 62.50 C 1.05 1.11 0.90 1.00 -0.11 25 241 287 +65
30MAR26 65.00 C 0.40 0.42 0.40 0.26 -0.09 26 138 318 +2
30MAR26 67.50 C 0.10 0.10 0.10 0.05 -0.02 26 30 142 -15
30MAR26 70.00 C 0.06 0.06 0.06 0.01 0.00 28 15 38 -15
30MAR26 72.50 C 0.03 0.03 0.03 0.01 0.00 35 15 97 +15
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.34 -0.18 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.34 -0.24 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.35 -0.03 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.36 -0.25 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.36 -0.29 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.37 +0.08 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.38 +0.09 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.39 -0.38 32 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.03 -0.17 33 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.45 -0.05 22 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.04 -0.11 18 0 117 0
29APR26 60.00 C 3.30 3.30 3.30 3.17 -0.19 21 15 226 0
29APR26 62.50 C 0.00 0.00 0.00 1.77 -0.12 21 0 59 0
29APR26 65.00 C 0.00 0.00 0.00 0.92 -0.02 23 0 183 0
29APR26 67.50 C 0.00 0.00 0.00 0.39 -0.01 22 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 0.00 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 25 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 0.02 0.02 0.02 0.01 0.00 34 30 55 +30
28MAY26 45.00 C 0.00 0.00 0.00 17.45 -0.29 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.46 -0.29 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.46 -0.29 31 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.48 -0.28 30 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.48 -0.29 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.49 -0.29 26 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.03 -0.17 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.86 +0.11 26 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.39 -0.08 20 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.64 -0.15 21 0 48 0
28MAY26 62.50 C 2.38 2.38 2.38 2.28 -0.08 22 15 34 -15
28MAY26 65.00 C 1.40 1.40 1.39 1.34 -0.10 22 30 201 -20
28MAY26 67.50 C 0.87 0.87 0.85 0.74 -0.06 22 30 244 0
28MAY26 70.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.06 0.06 0.06 0.01 0.00 27 30 30 +30
29JUN26 40.00 C 0.00 0.00 0.00 22.34 -0.24 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.41 -0.17 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.41 -0.18 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.42 -0.17 34 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.43 -0.18 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.45 -0.29 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.46 -0.29 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.46 -0.29 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.48 -0.28 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.48 -0.29 27 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.49 -0.29 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.03 -0.17 22 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.86 +0.11 25 0 81 0
29JUN26 57.50 C 0.00 0.00 0.00 5.42 -0.06 19 0 16 0
29JUN26 60.00 C 3.84 3.84 3.66 3.70 -0.09 20 30 59 +4
29JUN26 62.50 C 2.48 2.57 2.32 2.36 -0.01 21 150 196 +150
29JUN26 65.00 C 1.58 1.65 1.47 1.48 0.00 22 90 165 +90
29JUN26 67.50 C 0.00 0.00 0.00 0.84 +0.02 22 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 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 22.39 -0.19 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.41 -0.17 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.41 -0.18 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.42 -0.17 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.43 -0.18 28 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.45 -0.29 28 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.46 -0.29 27 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.46 -0.29 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.48 -0.28 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.48 -0.29 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.49 -0.29 21 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.06 -0.14 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.86 +0.02 20 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.85 0.00 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.21 +0.02 20 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.87 +0.03 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.96 +0.03 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.33 +0.06 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.58 +0.03 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.41 -0.17 29 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.41 -0.18 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.42 -0.17 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.43 -0.18 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.45 -0.29 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.46 -0.29 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.46 -0.29 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.48 -0.28 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.48 -0.29 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.49 -0.29 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.10 -0.10 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.95 -0.03 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.11 -0.01 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.60 +0.01 18 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.30 +0.02 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.40 +0.03 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 +0.03 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.26 +0.08 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.85 +0.02 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.57 +0.02 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.45 -0.29 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.46 -0.29 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.46 -0.29 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.48 -0.28 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.48 -0.29 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.49 -0.29 16 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.19 -0.10 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.14 -0.14 16 0 5 0
30MAR27 57.50 C 0.00 0.00 0.00 6.40 -0.17 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.80 -0.16 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.74 -0.07 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.76 -0.11 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.10 -0.03 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.51 -0.04 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.06 -0.12 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.73 -0.10 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.50 -0.07 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 -0.06 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 -0.05 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.14 -0.04 16 0 0 0
TOTAL CALL 861 5,176 +319
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
30MAR26 44.00 P 0.01 0.01 0.01 0.01 0.00 77 22 133 0
30MAR26 45.00 P 0.01 0.01 0.01 0.01 0.00 72 149 155 0
30MAR26 46.00 P 0.01 0.01 0.01 0.01 0.00 67 21 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 205 0
30MAR26 60.00 P 0.24 0.31 0.24 0.30 -0.07 25 49 389 +13
30MAR26 62.50 P 1.23 1.23 1.17 1.28 -0.07 26 19 220 0
30MAR26 65.00 P 0.00 0.00 0.00 3.10 -0.04 28 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 5.31 -0.14 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.80 +0.05 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.30 +0.05 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.80 -0.05 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.30 -0.04 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.80 -0.04 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.30 -0.08 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.80 -0.05 0 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 40 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 33 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 0.00 23 0 26 0
29APR26 55.00 P 0.10 0.10 0.10 0.08 -0.01 22 30 189 +30
29APR26 57.50 P 0.27 0.30 0.27 0.32 +0.01 22 12 212 +4
29APR26 60.00 P 0.78 0.94 0.78 0.88 0.00 22 49 242 +34
29APR26 62.50 P 0.00 0.00 0.00 2.02 +0.12 23 0 109 0
29APR26 65.00 P 0.00 0.00 0.00 3.64 +0.04 24 0 115 0
29APR26 67.50 P 0.00 0.00 0.00 5.54 +0.04 22 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.84 +0.05 22 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.30 +0.05 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.80 -0.05 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.30 -0.04 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.86 +0.02 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.30 -0.08 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.80 -0.05 0 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 0.01 -0.01 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 63 0
28MAY26 55.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 93 0
28MAY26 57.50 P 1.01 1.14 1.01 1.11 -0.03 22 90 209 +90
28MAY26 60.00 P 0.00 0.00 0.00 2.19 +0.08 23 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 3.67 -0.01 23 0 141 0
28MAY26 65.00 P 0.00 0.00 0.00 5.52 0.00 24 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 7.43 +0.02 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.69 -0.05 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.40 +0.10 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.75 +0.05 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.13 +0.01 33 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.58 -0.02 34 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.03 0.00 36 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.50 -0.02 37 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 0.00 22 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.33 +0.03 21 0 33 0
29JUN26 55.00 P 0.00 0.00 0.00 0.73 +0.04 21 0 88 0
29JUN26 57.50 P 0.00 0.00 0.00 1.41 +0.05 21 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 2.51 +0.09 21 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 4.03 +0.13 22 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.82 +0.09 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.63 +0.07 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.83 -0.09 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.40 -0.05 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.75 -0.02 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.14 -0.04 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.58 -0.06 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.03 -0.08 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.50 -0.02 31 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 0.00 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.64 +0.04 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.16 0.00 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.06 +0.07 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.17 +0.09 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.59 +0.09 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.10 +0.09 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.98 +0.09 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.07 -0.22 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.67 +0.08 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.04 +0.04 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.39 -0.07 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.78 -0.07 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.18 -0.10 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.61 -0.10 29 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 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 +0.02 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 +0.03 18 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.79 +0.03 18 0 18 0
30DEC26 55.00 P 0.00 0.00 0.00 1.39 +0.01 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.27 +0.06 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.38 +0.07 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.78 +0.08 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.25 +0.08 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.10 +0.09 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.14 -0.22 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.70 +0.07 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.06 +0.06 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.39 -0.07 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.78 -0.08 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.18 -0.10 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.61 -0.10 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 -0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.29 -0.02 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.37 -0.03 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.50 -0.02 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.89 -0.03 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.51 -0.04 16 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.35 -0.07 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.44 -0.13 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.82 -0.11 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.27 -0.10 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.10 -0.07 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.14 -0.33 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.70 0.00 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.06 0.00 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.41 -0.05 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.78 -0.11 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.18 -0.10 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.61 -0.23 24 0 0 0
TOTAL PUT 441 5,042 +171
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$ 24.60
30MAR26 15.50 C 0.00 0.00 0.00 9.10 -0.49 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 8.60 -0.49 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.11 -0.48 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 7.61 -0.48 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.11 -0.48 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.61 -0.49 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.11 -0.49 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.61 -0.49 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.12 -0.48 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.62 -0.48 48 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 3.62 -0.48 37 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.63 -0.47 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 1.72 -0.40 35 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 0.94 -0.38 34 0 30 0
30MAR26 25.00 C 0.38 0.38 0.38 0.42 -0.20 34 9 129 -9
30MAR26 26.00 C 0.22 0.22 0.20 0.15 -0.11 34 5 158 -5
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 275 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 186 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.15 -0.44 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.61 -0.49 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.11 -0.49 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.62 -0.49 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.12 -0.49 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.67 -0.46 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.71 -0.46 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.81 -0.43 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.05 -0.34 31 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 1.37 -0.34 30 0 30 0
29APR26 25.00 C 0.84 0.84 0.84 0.84 -0.20 30 1 143 0
29APR26 26.00 C 0.00 0.00 0.00 0.47 -0.16 29 0 199 0
29APR26 27.00 C 0.00 0.00 0.00 0.25 -0.11 29 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 153 0
29APR26 29.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.62 -0.53 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.13 -0.54 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.65 -0.53 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.21 -0.48 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.71 -0.54 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.85 -0.45 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.01 -0.42 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.33 -0.30 31 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 1.68 -0.35 30 0 57 0
28MAY26 25.00 C 1.25 1.25 1.25 1.16 -0.29 29 15 145 +15
28MAY26 26.00 C 0.00 0.00 0.00 0.76 -0.21 29 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.48 -0.16 29 0 47 0
28MAY26 28.00 C 0.34 0.34 0.29 0.30 -0.11 29 30 66 +30
28MAY26 29.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.14 -0.54 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.65 -0.54 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.17 -0.54 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.69 -0.53 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.21 -0.53 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.75 -0.51 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.29 -0.50 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.84 -0.48 29 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.92 -0.45 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.10 -0.42 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.44 -0.39 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.81 -0.34 28 0 36 0
29JUN26 25.00 C 1.49 1.49 1.44 1.29 -0.29 28 2 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.90 -0.23 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.60 -0.18 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 -0.13 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 -0.09 28 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.22 -0.53 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.79 -0.49 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.29 -0.52 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.84 -0.51 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.40 -0.51 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.98 -0.47 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.15 -0.40 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.43 -0.36 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.79 -0.32 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.32 -0.21 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.84 -0.25 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.45 -0.21 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 -0.18 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.14 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.11 31 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.52 -0.10 31 0 48 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 -0.08 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 -0.06 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.26 -0.52 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.80 -0.51 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.35 -0.51 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.92 -0.49 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.50 -0.48 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.11 -0.45 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.37 -0.40 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.74 -0.34 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.17 -0.29 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 -0.26 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.23 -0.25 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 1.85 -0.24 30 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.19 30 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.29 -0.16 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.07 -0.14 30 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 -0.11 31 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 -0.11 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.60 -0.08 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 -0.07 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.05 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.91 -0.47 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.49 -0.46 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.09 -0.43 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.67 -0.45 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.30 -0.43 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.61 -0.39 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.03 -0.36 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.49 -0.33 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.04 -0.27 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.60 -0.26 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.21 -0.26 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.90 -0.25 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.64 -0.14 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.41 -0.14 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.19 -0.14 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.01 -0.14 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.84 -0.15 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.70 -0.13 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 -0.09 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.50 -0.09 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.42 -0.08 30 0 0 0
TOTAL CALL 62 6,977 +31
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 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 66 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 78 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 1,340 0
30MAR26 24.00 P 0.36 0.36 0.36 0.33 +0.14 35 6 240 0
30MAR26 25.00 P 0.87 0.87 0.87 0.80 +0.24 34 15 230 0
30MAR26 26.00 P 0.00 0.00 0.00 1.54 +0.40 35 0 247 0
30MAR26 27.00 P 0.00 0.00 0.00 2.43 +0.45 34 0 154 0
30MAR26 28.00 P 0.00 0.00 0.00 3.40 +0.47 0 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 4.40 +0.48 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.40 +0.43 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.41 +0.44 63 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.41 +0.44 71 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.41 +0.44 78 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.41 +0.44 85 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.41 +0.44 91 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.41 +0.44 97 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.41 +0.44 103 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 50 0
29APR26 22.00 P 0.20 0.20 0.20 0.15 +0.05 30 5 143 +5
29APR26 23.00 P 0.00 0.00 0.00 0.35 +0.10 30 0 155 0
29APR26 24.00 P 0.66 0.76 0.66 0.69 +0.17 30 2 117 +2
29APR26 25.00 P 0.00 0.00 0.00 1.17 +0.22 29 0 188 0
29APR26 26.00 P 0.00 0.00 0.00 1.81 +0.33 29 0 199 0
29APR26 27.00 P 0.00 0.00 0.00 2.60 +0.41 29 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.48 +0.43 30 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 4.42 +0.46 30 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 5.49 +0.52 42 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.49 +0.52 47 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.47 +0.50 50 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.47 +0.50 54 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.47 +0.50 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.47 +0.50 62 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.47 +0.50 66 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.47 +0.50 70 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
28MAY26 22.00 P 0.38 0.38 0.38 0.32 +0.07 30 2 6 +2
28MAY26 23.00 P 0.58 0.58 0.58 0.58 +0.11 30 2 22 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.96 +0.19 30 0 64 0
28MAY26 25.00 P 1.40 1.40 1.40 1.43 +0.24 29 1 112 +1
28MAY26 26.00 P 2.06 2.06 2.06 2.06 +0.33 29 15 307 0
28MAY26 27.00 P 0.00 0.00 0.00 2.79 +0.39 29 0 17 0
28MAY26 28.00 P 0.00 0.00 0.00 3.61 +0.38 29 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.58 +0.50 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.53 +0.54 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.57 +0.59 42 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.57 +0.60 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.57 +0.60 50 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.57 +0.60 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.57 +0.60 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.57 +0.60 60 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.57 +0.60 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 34 0
29JUN26 21.00 P 0.36 0.40 0.36 0.35 +0.06 27 4 67 +4
29JUN26 22.00 P 0.00 0.00 0.00 0.63 +0.12 28 0 85 0
29JUN26 23.00 P 0.89 0.89 0.89 0.96 +0.15 27 1 65 +1
29JUN26 24.00 P 0.00 0.00 0.00 1.42 +0.19 26 0 187 0
29JUN26 25.00 P 0.00 0.00 0.00 2.00 +0.25 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 2.68 +0.30 25 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 3.54 +0.45 27 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.38 +0.38 27 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 5.12 +0.26 12 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 6.02 +0.42 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.95 +0.44 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.89 +0.45 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.84 +0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.79 +0.46 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.75 +0.46 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.71 +0.46 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.67 +0.46 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.03 31 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 +0.06 31 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 +0.06 31 0 30 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 +0.08 31 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 +0.09 31 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.84 +0.11 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.18 +0.16 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.60 +0.19 30 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 +0.22 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 2.65 +0.25 29 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.28 +0.28 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 4.06 +0.29 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.83 +0.32 30 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.64 +0.40 30 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 6.49 +0.47 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.38 +0.46 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.29 +0.48 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.23 +0.50 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.17 +0.51 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.13 +0.52 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.10 +0.53 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.07 +0.53 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.05 31 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 +0.06 31 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 +0.09 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 +0.08 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.10 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.11 31 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.20 +0.13 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.58 +0.16 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 2.01 +0.18 30 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.53 +0.24 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.09 +0.24 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.72 +0.28 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.47 +0.38 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.20 +0.39 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.94 +0.33 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.81 +0.40 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.65 +0.42 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.52 +0.44 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.41 +0.45 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.32 +0.48 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.25 +0.49 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.19 +0.50 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.14 +0.51 29 0 0 0
30MAR27 18.00 P 0.55 0.55 0.55 0.55 +0.05 30 2 8 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.66 +0.06 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 +0.08 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.92 +0.07 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.07 +0.09 30 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.41 +0.13 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.79 +0.13 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.26 +0.18 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.78 +0.21 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.32 +0.20 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.98 +0.25 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.70 +0.32 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.43 +0.35 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.19 +0.37 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.98 +0.38 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.81 +0.40 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.66 +0.42 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.53 +0.43 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.42 +0.45 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.33 +0.46 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.23 +0.45 29 0 0 0
TOTAL PUT 55 6,467 +19
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$ 398.60
20MAR26 290.00 C 0.00 0.00 0.00 108.62 -4.22 0 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 103.62 -4.22 0 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 98.62 -4.22 0 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 88.62 -4.22 0 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 78.62 -4.23 0 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 68.62 -4.23 0 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 58.62 -4.23 0 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 48.62 -4.23 0 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 38.63 -4.23 64 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 28.63 -4.25 47 0 0 0
20MAR26 380.00 C 18.03 18.80 18.03 18.60 -4.36 0 31 31 +1
20MAR26 390.00 C 8.50 9.20 8.00 8.84 -4.41 29 81 100 +31
20MAR26 400.00 C 2.00 2.38 1.55 1.85 -3.12 29 445 263 +106
20MAR26 410.00 C 0.20 0.33 0.20 0.30 -0.93 38 125 1,507 -35
20MAR26 420.00 C 0.00 0.00 0.00 0.08 -0.17 48 0 1,599 0
20MAR26 430.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 344 0
20MAR26 440.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 97 0
20MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
20MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
20MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27MAR26 290.00 C 0.00 0.00 0.00 108.76 -4.67 0 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 103.77 -4.67 60 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 98.77 -4.22 50 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 88.62 -4.38 0 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 78.78 -4.70 0 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 68.79 -4.22 39 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 58.80 -4.23 36 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 48.82 -4.23 33 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 38.89 -4.24 31 0 0 0
27MAR26 370.00 C 0.00 0.00 0.00 29.12 -4.21 29 0 0 0
27MAR26 380.00 C 20.17 20.17 19.88 19.70 -4.17 27 90 90 +90
27MAR26 390.00 C 0.00 0.00 0.00 11.26 -3.69 24 0 85 0
27MAR26 400.00 C 5.00 5.35 4.70 5.28 -2.61 24 149 119 +65
27MAR26 410.00 C 2.00 2.05 1.75 2.10 -1.43 25 781 893 +597
27MAR26 420.00 C 0.67 0.73 0.64 0.75 -0.58 26 210 297 +21
27MAR26 430.00 C 0.00 0.00 0.00 0.26 -0.18 28 0 124 0
27MAR26 440.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 183.77 -4.21 101 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 178.77 -4.92 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 173.77 -4.93 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 168.78 -4.92 86 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 163.78 -4.92 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 158.79 -4.21 85 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 153.79 -4.22 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 148.79 -4.92 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 143.80 -4.22 72 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 138.80 -4.92 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 133.81 -4.21 70 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 128.81 -4.92 54 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 123.81 -4.92 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 118.82 -4.92 58 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 113.82 -4.92 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 108.83 -4.87 56 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 103.83 -4.93 46 0 0 0
30MAR26 300.00 C 97.66 97.66 97.66 98.88 -4.88 62 30 30 +30
30MAR26 310.00 C 0.00 0.00 0.00 88.84 -4.22 0 0 249 0
30MAR26 320.00 C 0.00 0.00 0.00 78.85 -4.92 36 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 68.86 -4.23 33 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 58.88 -4.23 32 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 49.06 -3.99 37 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 39.03 -4.23 29 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 29.34 -4.18 27 0 60 0
30MAR26 380.00 C 19.33 20.43 19.33 20.02 -4.11 25 90 104 +59
30MAR26 390.00 C 15.32 15.32 11.85 11.74 -3.58 23 39 359 +4
30MAR26 400.00 C 5.68 5.96 5.26 5.78 -2.32 22 245 3,309 +15
30MAR26 410.00 C 2.23 2.53 2.05 2.64 -1.35 24 796 4,555 -324
30MAR26 420.00 C 0.88 0.92 0.80 1.17 -0.61 26 273 6,286 -78
30MAR26 430.00 C 0.42 0.43 0.40 0.50 -0.24 27 128 5,028 -126
30MAR26 440.00 C 0.28 0.28 0.18 0.22 -0.09 29 55 4,816 -30
30MAR26 450.00 C 0.15 0.15 0.14 0.11 -0.01 31 25 6,678 -25
30MAR26 460.00 C 0.00 0.00 0.00 0.05 0.00 32 0 7,069 0
30MAR26 470.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 3,955 0
30MAR26 480.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,494 0
30MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9,108 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 58 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 61 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 64 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 109.58 -4.12 40 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 104.62 -4.14 39 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 99.50 -4.26 31 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 89.60 -4.10 31 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 79.66 -5.06 29 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 69.88 -4.47 29 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 60.22 -4.07 28 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 50.77 -3.97 27 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 41.69 -3.81 26 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 33.12 -3.59 26 0 0 0
29APR26 380.00 C 24.91 25.23 24.91 25.16 -3.39 25 150 212 +109
29APR26 390.00 C 18.81 18.81 18.39 18.20 -2.93 24 2 391 +1
29APR26 400.00 C 12.40 12.67 11.79 12.62 -2.34 23 190 2,059 +84
29APR26 410.00 C 8.00 8.47 7.65 8.29 -1.82 23 281 4,712 -67
29APR26 420.00 C 5.00 5.31 4.94 5.25 -1.33 23 487 5,555 +7
29APR26 430.00 C 3.28 3.40 3.10 3.35 -0.85 24 174 2,629 +23
29APR26 440.00 C 2.50 2.60 2.08 1.95 -0.72 24 111 2,884 -21
29APR26 450.00 C 1.38 1.49 1.38 1.08 -0.47 24 143 2,380 +68
29APR26 460.00 C 1.30 1.30 1.02 0.57 -0.29 24 59 1,822 0
29APR26 470.00 C 0.77 0.77 0.77 0.29 -0.17 24 5 2,390 0
29APR26 480.00 C 0.00 0.00 0.00 0.14 -0.10 24 0 1,919 0
29APR26 490.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 1,262 0
29APR26 500.00 C 0.43 0.43 0.43 0.04 -0.02 24 30 10,294 -30
29APR26 510.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 26 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 818 0
28MAY26 290.00 C 0.00 0.00 0.00 110.49 -3.85 36 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 105.21 -4.19 30 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 100.37 -4.69 31 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 90.65 -4.70 30 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 81.11 -4.56 30 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 71.24 -4.90 27 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 61.95 -4.00 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 53.73 -3.11 28 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 44.48 -3.63 26 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 36.52 -3.36 25 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 29.19 -3.06 25 0 1 0
28MAY26 390.00 C 22.50 22.50 22.50 22.62 -2.83 24 1 370 +1
28MAY26 400.00 C 16.57 17.33 16.57 17.26 -2.30 24 231 941 +108
28MAY26 410.00 C 12.57 13.10 12.57 12.86 -1.95 24 6 1,372 +5
28MAY26 420.00 C 9.35 9.35 9.28 9.48 -1.43 24 31 1,490 +1
28MAY26 430.00 C 6.88 7.04 6.73 6.92 -1.28 24 121 1,292 +58
28MAY26 440.00 C 5.00 5.17 4.80 5.00 -0.99 25 147 1,715 -18
28MAY26 450.00 C 3.60 3.84 3.60 3.48 -0.95 25 102 1,853 +101
28MAY26 460.00 C 2.94 2.94 2.90 2.39 -0.77 25 111 6,066 +48
28MAY26 470.00 C 0.00 0.00 0.00 1.62 -0.62 25 0 2,929 0
28MAY26 480.00 C 0.00 0.00 0.00 1.08 -0.49 25 0 3,318 0
28MAY26 490.00 C 0.00 0.00 0.00 0.71 -0.39 25 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.47 -0.29 25 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.30 -0.23 25 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.19 -0.18 25 0 340 0
28MAY26 530.00 C 0.00 0.00 0.00 0.12 -0.13 26 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.08 -0.10 26 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.05 -0.07 26 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 450 0
28MAY26 570.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 180.18 -5.45 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 175.22 -4.21 31 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 170.26 -5.49 32 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 165.29 -5.52 28 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 160.33 -4.22 29 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 155.37 -5.55 29 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 150.42 -4.20 30 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 145.46 -4.20 29 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 140.51 -4.20 29 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 135.56 -4.20 29 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 130.62 -5.65 29 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 126.42 -4.95 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 121.44 -4.93 36 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 116.27 -4.70 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 111.89 -4.23 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 107.04 -3.54 35 0 0 0
29JUN26 300.00 C 101.80 102.51 101.50 102.51 -3.94 35 35 172 +33
29JUN26 310.00 C 0.00 0.00 0.00 92.37 -4.49 31 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 82.91 -4.44 30 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 73.03 -5.01 27 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 64.14 -3.59 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 56.59 -3.28 28 0 90 0
29JUN26 360.00 C 0.00 0.00 0.00 48.31 -2.45 27 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 40.06 -2.95 25 0 640 0
29JUN26 380.00 C 0.00 0.00 0.00 33.18 -2.69 25 0 496 0
29JUN26 390.00 C 0.00 0.00 0.00 26.88 -2.75 24 0 477 0
29JUN26 400.00 C 21.58 21.58 21.35 21.61 -2.29 24 32 1,366 +2
29JUN26 410.00 C 16.76 17.20 16.44 17.09 -1.66 24 162 1,723 +8
29JUN26 420.00 C 13.33 13.33 13.33 13.33 -1.60 24 20 5,919 0
29JUN26 430.00 C 10.67 10.67 10.67 10.61 -1.27 25 1 1,664 0
29JUN26 440.00 C 8.25 8.25 8.25 8.17 -1.11 25 50 1,388 0
29JUN26 450.00 C 6.62 6.62 6.35 6.17 -1.23 25 76 2,312 +29
29JUN26 460.00 C 5.22 5.22 5.22 4.61 -1.31 25 10 3,701 0
29JUN26 470.00 C 0.00 0.00 0.00 3.40 -1.23 25 0 1,924 0
29JUN26 480.00 C 3.25 3.25 3.25 2.49 -1.13 25 2 4,320 0
29JUN26 490.00 C 2.90 2.90 2.90 1.80 -1.03 25 1 4,972 0
29JUN26 500.00 C 2.43 2.43 2.38 1.29 -0.92 25 201 1,796 -200
29JUN26 510.00 C 0.00 0.00 0.00 0.92 -0.81 25 0 569 0
29JUN26 520.00 C 0.00 0.00 0.00 0.65 -0.71 25 0 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 0.44 -0.63 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.31 -0.51 25 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 0.22 -0.43 25 0 246 0
29JUN26 560.00 C 0.00 0.00 0.00 0.15 -0.37 25 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.10 -0.31 25 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.07 -0.26 25 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.05 -0.22 25 0 44 0
29JUN26 600.00 C 0.75 0.75 0.75 0.03 -0.19 25 30 58 +30
29SEP26 290.00 C 0.00 0.00 0.00 114.91 -3.79 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 110.06 -3.86 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.18 -4.40 31 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 96.04 -4.31 30 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 87.01 -4.13 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 78.61 -3.87 29 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 69.53 -4.51 27 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 62.84 -2.76 28 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 55.22 -2.64 27 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 48.24 -2.43 27 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 41.83 -2.16 26 0 19 0
29SEP26 390.00 C 35.73 35.73 35.73 36.20 -2.06 26 19 262 +19
29SEP26 400.00 C 0.00 0.00 0.00 30.90 -1.89 26 0 397 0
29SEP26 410.00 C 0.00 0.00 0.00 26.46 -1.56 26 0 2,017 0
29SEP26 420.00 C 0.00 0.00 0.00 22.61 -1.29 26 0 3,675 0
29SEP26 430.00 C 18.50 18.60 18.30 19.28 -1.26 26 53 610 +50
29SEP26 440.00 C 15.98 16.48 15.89 16.17 -1.27 26 405 2,532 +38
29SEP26 450.00 C 0.00 0.00 0.00 13.73 -1.00 26 0 860 0
29SEP26 460.00 C 11.63 11.63 11.63 11.45 -0.88 26 1 208 0
29SEP26 470.00 C 9.99 9.99 9.99 9.64 -0.78 26 1 1,495 -1
29SEP26 480.00 C 8.50 8.50 8.50 8.01 -0.63 27 1 82 +1
29SEP26 490.00 C 7.56 7.56 7.56 6.69 -0.60 27 1 143 0
29SEP26 500.00 C 0.00 0.00 0.00 5.54 -0.47 27 0 260 0
29SEP26 510.00 C 0.00 0.00 0.00 4.62 -0.44 27 0 478 0
29SEP26 520.00 C 0.00 0.00 0.00 3.80 -0.37 27 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 3.17 -0.33 27 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 2.50 -0.40 27 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 2.11 -0.22 27 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 1.78 -0.17 27 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.43 -0.15 27 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 1.19 -0.15 27 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 0.96 -0.15 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.81 -0.11 28 0 103 0
30DEC26 290.00 C 0.00 0.00 0.00 116.00 -2.70 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 111.54 -2.38 31 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 107.14 -2.44 30 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 98.54 -1.98 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 89.81 -3.99 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 82.16 -1.88 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 72.55 -5.24 26 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 67.44 -2.60 28 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 60.52 -2.43 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 54.13 -2.17 27 0 15 0
30DEC26 380.00 C 48.94 48.94 48.94 48.11 -2.05 27 2 29 +2
30DEC26 390.00 C 42.13 42.74 42.13 43.00 -2.14 27 42 62 +30
30DEC26 400.00 C 37.28 37.85 37.28 37.80 -2.08 26 32 1,262 +2
30DEC26 410.00 C 0.00 0.00 0.00 33.51 -1.25 27 0 2,549 0
30DEC26 420.00 C 28.92 28.92 28.92 29.68 -1.08 27 45 2,919 +45
30DEC26 430.00 C 25.46 25.46 25.46 25.96 -1.55 26 10 719 0
30DEC26 440.00 C 22.50 22.50 22.50 22.91 -1.40 26 1 710 0
30DEC26 450.00 C 19.70 20.48 19.70 19.94 -1.54 26 11 820 +11
30DEC26 460.00 C 18.00 18.00 18.00 17.51 -1.39 26 4 255 -4
30DEC26 470.00 C 0.00 0.00 0.00 15.21 -1.54 26 0 83 0
30DEC26 480.00 C 14.26 14.56 14.26 13.25 -1.36 26 13 183 +3
30DEC26 490.00 C 0.00 0.00 0.00 11.51 -1.50 26 0 81 0
30DEC26 500.00 C 11.30 11.30 11.30 9.91 -1.52 27 2 554 +2
30DEC26 510.00 C 10.27 10.27 10.27 8.65 -1.41 27 10 99 0
30DEC26 520.00 C 0.00 0.00 0.00 7.39 -1.53 27 0 383 0
30DEC26 530.00 C 8.40 8.40 8.40 6.43 -1.35 27 10 232 0
30DEC26 540.00 C 0.00 0.00 0.00 5.38 -1.53 26 0 82 0
30DEC26 550.00 C 0.00 0.00 0.00 4.58 -1.37 26 0 93 0
30DEC26 560.00 C 0.00 0.00 0.00 3.99 -1.20 26 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 116.11 -6.38 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 111.86 -3.25 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 107.72 -3.14 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 99.69 -3.00 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 93.52 -4.05 28 0 37 0
30MAR27 330.00 C 0.00 0.00 0.00 84.61 -2.75 27 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 77.71 -3.59 27 0 188 0
30MAR27 350.00 C 0.00 0.00 0.00 72.28 -2.49 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 65.69 -2.35 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 59.51 -2.47 27 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 53.84 -2.02 27 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 48.45 -1.96 26 0 63 0
30MAR27 400.00 C 42.50 43.54 42.50 43.77 -1.22 26 20 895 +10
30MAR27 410.00 C 39.18 39.18 39.00 39.43 -1.76 26 20 867 0
30MAR27 420.00 C 0.00 0.00 0.00 35.52 -1.05 26 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 32.02 -0.97 26 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 28.88 -0.91 26 0 112 0
30MAR27 450.00 C 25.89 25.89 25.12 26.09 -0.85 26 40 75 +5
30MAR27 460.00 C 22.81 23.49 22.81 23.55 -0.84 27 72 239 +72
30MAR27 470.00 C 21.36 21.36 21.00 21.27 -0.84 27 55 251 -10
30MAR27 480.00 C 14.82 19.30 14.82 18.67 -1.40 27 23 293 +20
30MAR27 490.00 C 17.62 17.68 17.58 17.17 -0.63 27 100 266 -25
30MAR27 500.00 C 14.17 15.80 14.17 15.53 -0.41 27 52 232 -37
30MAR27 510.00 C 0.00 0.00 0.00 13.89 -0.34 27 0 12 0
30MAR27 520.00 C 0.00 0.00 0.00 12.33 -0.20 27 0 0 0
30MAR27 530.00 C 12.00 12.00 12.00 11.14 +0.22 27 5 9 +5
30MAR27 540.00 C 0.00 0.00 0.00 9.96 +0.25 27 0 14 0
TOTAL CALL 7,645 236,889 +1,019
20MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
20MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 104 0 405 0
20MAR26 350.00 P 0.01 0.01 0.01 0.01 0.00 86 20 30 0
20MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
20MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 134 0
20MAR26 380.00 P 0.00 0.00 0.00 0.02 -0.09 38 0 278 0
20MAR26 390.00 P 0.75 0.75 0.32 0.35 -0.11 33 132 1,426 +16
20MAR26 400.00 P 4.36 4.40 2.80 3.13 +0.93 28 160 1,178 -67
20MAR26 410.00 P 12.12 12.56 11.28 11.60 +3.43 35 367 512 -11
20MAR26 420.00 P 21.99 21.99 21.99 21.46 +4.15 48 50 78 -7
20MAR26 430.00 P 0.00 0.00 0.00 31.41 +4.19 57 0 57 0
20MAR26 440.00 P 0.00 0.00 0.00 41.40 +4.20 0 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 51.40 +4.20 0 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 61.40 +4.20 0 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 71.40 +4.20 0 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 81.55 +4.35 160 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 91.40 +4.20 0 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 101.40 +4.11 0 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 111.54 +4.25 202 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 121.61 +4.41 227 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 131.54 +4.34 229 0 0 0
20MAR26 540.00 P 0.00 0.00 0.00 141.40 +4.11 0 0 0 0
27MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 43 0 0 0
27MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27MAR26 350.00 P 0.00 0.00 0.00 0.03 0.00 34 0 100 0
27MAR26 360.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
27MAR26 370.00 P 0.50 0.50 0.45 0.32 +0.02 29 15 68 +5
27MAR26 380.00 P 1.27 1.27 1.05 1.03 +0.21 28 209 206 +114
27MAR26 390.00 P 3.26 3.26 2.35 2.67 +0.59 26 893 1,828 +628
27MAR26 400.00 P 6.99 7.00 6.00 6.53 +1.44 25 188 256 +38
27MAR26 410.00 P 13.50 13.50 13.50 13.18 +2.89 24 3 47 -3
27MAR26 420.00 P 0.00 0.00 0.00 22.01 +3.73 27 0 20 0
27MAR26 430.00 P 0.00 0.00 0.00 31.52 +4.06 28 0 1 0
27MAR26 440.00 P 0.00 0.00 0.00 41.41 +4.19 30 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 51.40 +4.20 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 61.40 +4.20 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 71.40 +4.20 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 81.81 +4.61 68 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 91.85 +4.30 75 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 101.81 +4.52 79 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 111.81 +4.26 85 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 121.85 +4.30 92 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 131.85 +4.65 97 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 111 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 107 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 103 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 100 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 92 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 89 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 85 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 78 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 72 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 66 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 63 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 57 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 978 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,094 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,153 0
30MAR26 340.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,783 0
30MAR26 350.00 P 0.19 0.19 0.19 0.05 -0.01 31 6 7,633 0
30MAR26 360.00 P 0.30 0.37 0.30 0.15 -0.01 29 13 10,067 0
30MAR26 370.00 P 0.65 0.65 0.56 0.46 +0.04 27 43 4,287 +14
30MAR26 380.00 P 1.72 1.72 1.03 1.31 +0.31 26 492 6,583 -171
30MAR26 390.00 P 3.72 3.72 2.65 3.13 +0.81 24 550 5,501 +30
30MAR26 400.00 P 7.39 7.75 6.62 7.01 +1.67 23 449 13,447 -48
30MAR26 410.00 P 14.26 14.50 12.93 13.90 +3.22 24 164 7,986 +49
30MAR26 420.00 P 22.00 22.35 22.00 22.36 +3.46 26 16 6,462 0
30MAR26 430.00 P 31.45 31.71 31.45 31.65 +3.65 26 130 5,624 -130
30MAR26 440.00 P 41.10 41.10 41.10 41.48 +3.98 29 1 1,847 0
30MAR26 450.00 P 51.35 51.80 51.35 51.68 +4.22 39 9 641 -45
30MAR26 460.00 P 62.29 62.50 61.70 61.49 +4.29 40 148 934 -104
30MAR26 470.00 P 0.00 0.00 0.00 71.40 +4.20 0 0 74 0
30MAR26 480.00 P 0.00 0.00 0.00 82.04 +4.84 62 0 184 0
30MAR26 490.00 P 0.00 0.00 0.00 92.01 +4.46 67 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 101.99 +4.70 72 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 112.04 +4.49 78 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 122.00 +4.45 82 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 132.00 +4.80 87 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 142.00 +4.71 92 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 152.00 +4.80 96 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 161.96 +4.76 100 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 171.99 +4.79 105 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 181.96 +4.76 108 0 250 0
29APR26 290.00 P 0.18 0.18 0.18 0.02 +0.01 33 30 150 +30
29APR26 295.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 59 0
29APR26 300.00 P 0.29 0.29 0.29 0.04 +0.01 31 50 266 +50
29APR26 310.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 128 0
29APR26 320.00 P 0.50 0.50 0.50 0.16 +0.04 29 10 434 +10
29APR26 330.00 P 0.70 0.70 0.70 0.34 +0.09 29 12 303 +12
29APR26 340.00 P 1.00 1.00 1.00 0.65 +0.16 28 1 676 +1
29APR26 350.00 P 1.58 1.58 1.45 1.18 +0.24 27 73 977 +12
29APR26 360.00 P 2.40 2.40 2.18 2.12 +0.44 27 34 1,877 +8
29APR26 370.00 P 3.63 3.70 3.15 3.58 +0.71 26 265 1,607 +161
29APR26 380.00 P 5.80 5.80 5.01 5.60 +1.00 25 380 2,445 -10
29APR26 390.00 P 8.88 9.00 7.85 8.63 +1.38 24 782 3,395 +458
29APR26 400.00 P 12.00 13.50 11.95 12.83 +1.73 23 233 4,333 +58
29APR26 410.00 P 16.90 19.10 16.90 18.40 +2.50 23 197 3,556 -102
29APR26 420.00 P 26.38 26.60 26.38 25.75 +2.60 23 110 2,018 0
29APR26 430.00 P 34.28 35.00 33.45 33.73 +3.27 23 190 725 +42
29APR26 440.00 P 0.00 0.00 0.00 42.70 +3.81 24 0 538 0
29APR26 450.00 P 52.31 52.31 52.15 51.77 +3.86 23 102 737 -30
29APR26 460.00 P 0.00 0.00 0.00 61.49 +4.09 24 0 105 0
29APR26 470.00 P 0.00 0.00 0.00 71.40 +3.70 0 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 82.04 +4.62 35 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 92.01 +4.46 38 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 101.99 +4.56 41 0 101 -90
29APR26 510.00 P 0.00 0.00 0.00 112.04 +4.32 44 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 122.00 +4.45 46 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 132.00 +4.58 49 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 142.00 +4.71 51 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 152.00 +4.58 54 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 162.16 +4.74 58 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 171.99 +4.57 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 181.96 +4.54 61 0 0 0
28MAY26 290.00 P 0.50 0.50 0.50 0.09 0.00 29 2 38 +2
28MAY26 295.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.33 +0.03 28 0 119 0
28MAY26 320.00 P 0.00 0.00 0.00 0.60 +0.07 28 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 1.04 +0.14 27 0 1,145 0
28MAY26 340.00 P 2.13 2.13 2.13 1.74 +0.26 27 20 1,066 +20
28MAY26 350.00 P 3.12 3.12 2.93 2.78 +0.43 26 21 1,068 +11
28MAY26 360.00 P 4.10 4.20 3.99 4.27 +0.64 26 110 1,032 +105
28MAY26 370.00 P 6.28 6.28 5.77 6.14 +0.76 25 89 2,055 +6
28MAY26 380.00 P 8.73 8.77 8.32 8.73 +1.33 25 85 2,335 +3
28MAY26 390.00 P 12.08 12.34 11.68 12.18 +1.77 24 365 2,579 +229
28MAY26 400.00 P 15.39 16.63 15.39 16.60 +2.21 24 135 3,847 +43
28MAY26 410.00 P 22.30 22.30 22.30 22.25 +2.50 23 3 1,575 +3
28MAY26 420.00 P 29.15 29.15 29.15 29.15 +2.63 24 1 2,266 +1
28MAY26 430.00 P 0.00 0.00 0.00 36.58 +2.93 24 0 1,237 0
28MAY26 440.00 P 44.39 44.80 44.39 44.56 +2.96 24 31 81 +31
28MAY26 450.00 P 0.00 0.00 0.00 53.31 +3.43 24 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 62.40 +3.62 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 71.82 +3.78 25 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 82.04 +4.62 28 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 92.01 +4.46 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 101.99 +4.56 33 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 112.04 +3.98 35 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 122.00 +3.94 37 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 132.00 +3.94 39 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 142.00 +3.93 41 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 152.04 +3.98 44 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 162.16 +4.10 46 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 171.99 +4.57 47 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 181.96 +4.54 49 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 191.40 +4.20 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 201.79 +4.59 51 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 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 31 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 266 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.16 +0.07 29 0 134 0
29JUN26 285.00 P 0.00 0.00 0.00 0.21 +0.08 28 0 311 0
29JUN26 290.00 P 0.00 0.00 0.00 0.29 +0.11 28 0 388 0
29JUN26 295.00 P 0.00 0.00 0.00 0.38 +0.12 28 0 215 0
29JUN26 300.00 P 1.29 1.29 1.23 0.52 +0.18 28 15 260 +14
29JUN26 310.00 P 0.00 0.00 0.00 0.86 +0.26 28 0 347 0
29JUN26 320.00 P 2.08 2.08 2.08 1.38 +0.37 27 10 567 +10
29JUN26 330.00 P 2.81 2.81 2.66 2.15 +0.52 27 180 2,955 +180
29JUN26 340.00 P 3.63 3.63 3.63 3.23 +0.70 27 50 2,324 +50
29JUN26 350.00 P 4.94 4.95 4.83 4.70 +0.89 26 86 4,981 +80
29JUN26 360.00 P 6.50 6.50 6.42 6.62 +1.08 26 8 11,900 +5
29JUN26 370.00 P 8.93 8.94 8.62 8.94 +1.25 25 65 3,918 +54
29JUN26 380.00 P 11.75 11.75 11.35 11.70 +1.47 25 74 2,924 +7
29JUN26 390.00 P 15.40 15.45 15.16 15.45 +1.78 24 33 3,130 -6
29JUN26 400.00 P 19.65 20.10 19.65 20.10 +2.30 24 201 5,105 +100
29JUN26 410.00 P 25.18 25.63 25.18 25.59 +2.55 24 100 1,413 -90
29JUN26 420.00 P 32.30 32.44 32.27 31.90 +2.31 24 90 5,391 +90
29JUN26 430.00 P 39.10 39.10 39.06 39.06 +2.86 24 30 1,317 +30
29JUN26 440.00 P 0.00 0.00 0.00 46.90 +2.89 24 0 716 0
29JUN26 450.00 P 54.96 54.96 54.96 55.09 +3.02 25 6 556 0
29JUN26 460.00 P 0.00 0.00 0.00 63.71 +3.37 25 0 1,069 0
29JUN26 470.00 P 0.00 0.00 0.00 72.71 +3.21 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 82.45 +4.19 26 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 92.01 +4.35 27 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 101.99 +4.56 29 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 112.04 +3.98 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 122.00 +3.94 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 132.01 +3.95 34 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 142.00 +3.93 36 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 152.04 +3.98 38 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 162.16 +4.10 40 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 172.00 +4.14 41 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 181.96 +4.54 42 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 191.40 +4.20 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 201.79 +4.59 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.06 +0.63 28 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 2.45 +0.64 28 0 145 0
29SEP26 300.00 P 3.52 3.52 3.48 2.93 +0.78 28 11 361 +11
29SEP26 310.00 P 0.00 0.00 0.00 4.02 +0.90 28 0 331 0
29SEP26 320.00 P 5.69 5.69 5.40 5.35 +0.98 28 51 1,542 +51
29SEP26 330.00 P 6.95 6.95 6.95 7.08 +1.15 27 1 980 0
29SEP26 340.00 P 8.83 8.83 8.83 8.86 +1.05 27 50 1,271 0
29SEP26 350.00 P 10.50 11.22 10.50 11.15 +1.12 26 18 2,303 +18
29SEP26 360.00 P 0.00 0.00 0.00 13.92 +1.04 26 0 2,543 0
29SEP26 370.00 P 16.91 16.91 16.91 17.25 +1.37 26 10 3,213 +10
29SEP26 380.00 P 20.50 20.50 20.07 20.96 +1.85 25 53 1,245 +7
29SEP26 390.00 P 24.20 25.35 24.20 25.21 +1.91 25 2 2,125 +2
29SEP26 400.00 P 30.44 30.44 29.90 30.28 +2.08 25 3 2,773 +3
29SEP26 410.00 P 0.00 0.00 0.00 36.03 +2.56 25 0 2,001 0
29SEP26 420.00 P 0.00 0.00 0.00 42.29 +2.76 25 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 48.94 +2.98 25 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 56.42 +2.89 25 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 64.07 +2.95 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 72.42 +3.44 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 80.54 +5.06 26 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 88.28 +3.05 25 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 97.94 +4.17 27 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 106.93 +4.04 27 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 116.82 +4.89 29 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 125.35 +3.69 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 134.74 +4.20 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 144.12 +4.18 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 153.61 +4.21 29 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 163.20 +4.28 29 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 172.81 +4.32 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 182.45 +4.37 30 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 192.17 +3.96 31 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 201.88 +4.46 31 0 1 0
30DEC26 290.00 P 4.50 4.82 4.50 3.25 -0.16 26 4 290 +4
30DEC26 295.00 P 5.30 5.30 5.30 3.87 -0.02 27 3 186 0
30DEC26 300.00 P 5.73 5.73 5.73 4.58 -0.10 27 30 356 +30
30DEC26 310.00 P 0.00 0.00 0.00 6.06 +0.01 27 0 2,937 0
30DEC26 320.00 P 7.85 7.85 7.85 7.99 +0.13 27 1 800 +1
30DEC26 330.00 P 10.60 10.60 10.60 10.26 +0.40 27 10 706 +9
30DEC26 340.00 P 12.50 12.70 12.23 12.67 +1.00 26 4 351 +2
30DEC26 350.00 P 15.40 15.50 15.40 15.44 +1.11 26 104 847 +102
30DEC26 360.00 P 18.00 18.50 18.00 18.50 +1.23 26 16 614 +14
30DEC26 370.00 P 22.00 22.09 21.70 22.11 +1.35 26 56 842 +45
30DEC26 380.00 P 25.90 25.90 25.90 26.31 +1.80 25 45 820 +45
30DEC26 390.00 P 0.00 0.00 0.00 30.85 +2.01 25 0 955 0
30DEC26 400.00 P 0.00 0.00 0.00 35.96 +2.39 25 0 1,609 0
30DEC26 410.00 P 0.00 0.00 0.00 41.52 +2.46 25 0 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 47.55 +2.46 25 0 2,278 0
30DEC26 430.00 P 0.00 0.00 0.00 54.21 +2.62 25 0 994 0
30DEC26 440.00 P 61.22 61.51 61.15 60.93 +2.82 25 240 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 68.79 +2.77 26 0 733 0
30DEC26 460.00 P 0.00 0.00 0.00 76.61 +3.39 26 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 84.70 +3.68 26 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 93.79 +5.51 27 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 101.34 +3.87 26 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 109.06 +2.59 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 118.78 +3.46 27 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 127.59 +3.77 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 136.83 +4.19 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 145.91 +4.53 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 155.15 +4.58 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 164.47 +3.82 28 0 0 0
30MAR27 290.00 P 7.18 7.18 7.18 5.66 +1.08 27 1 38 +1
30MAR27 295.00 P 0.00 0.00 0.00 6.38 +1.23 27 0 9 0
30MAR27 300.00 P 8.63 8.65 8.00 7.25 +1.21 27 35 77 +35
30MAR27 310.00 P 0.00 0.00 0.00 9.18 +1.32 27 0 13 0
30MAR27 320.00 P 12.02 12.02 12.02 11.46 +1.60 27 5 50 +4
30MAR27 330.00 P 0.00 0.00 0.00 14.00 +1.56 27 0 19 0
30MAR27 340.00 P 17.16 17.16 17.16 17.05 +1.83 27 5 17 +5
30MAR27 350.00 P 20.01 20.01 19.54 20.11 +1.60 27 336 349 +318
30MAR27 360.00 P 23.49 23.49 23.49 23.69 +1.57 27 40 71 +40
30MAR27 370.00 P 27.17 27.26 26.68 27.28 +2.01 26 151 235 +151
30MAR27 380.00 P 31.69 31.69 31.69 31.52 +2.24 26 20 276 +20
30MAR27 390.00 P 0.00 0.00 0.00 36.61 +2.77 26 0 63 0
30MAR27 400.00 P 0.00 0.00 0.00 41.37 +2.49 26 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 47.10 +1.74 26 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 53.19 +1.87 26 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 59.73 +2.40 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 66.50 +2.43 26 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 73.85 +2.67 26 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 81.45 +2.31 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 88.76 +3.49 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 96.63 +3.19 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 104.62 +3.71 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 113.59 +4.46 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 122.12 +3.00 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 130.67 +4.72 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 139.35 +3.80 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 147.77 +4.21 27 0 0 0
TOTAL PUT 9,642 239,840 +2,824
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$ 27.22
30MAR26 15.50 C 0.00 0.00 0.00 11.73 -0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.23 -0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.73 -0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.23 -0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.73 -0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.23 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.73 -0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.23 -0.07 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.74 -0.06 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.24 -0.06 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.24 -0.06 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.24 -0.06 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.24 -0.06 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.24 -0.06 27 0 0 0
30MAR26 25.00 C 1.84 1.84 1.84 2.25 -0.06 25 5 10 0
30MAR26 26.00 C 0.96 1.10 0.96 1.32 0.00 24 45 10 -15
30MAR26 27.00 C 0.53 0.53 0.53 0.57 -0.01 23 15 239 0
30MAR26 28.00 C 0.16 0.16 0.16 0.18 0.00 24 36 88 +7
30MAR26 29.00 C 0.00 0.00 0.00 0.04 0.00 24 0 165 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.23 -0.09 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.24 -0.13 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.24 -0.12 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.29 -0.06 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.32 -0.06 21 0 0 0
29APR26 25.00 C 2.25 2.25 2.25 2.40 -0.06 21 15 15 +15
29APR26 26.00 C 0.00 0.00 0.00 1.65 +0.01 23 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.97 +0.01 22 0 215 0
29APR26 28.00 C 0.48 0.48 0.48 0.50 -0.02 21 20 319 +20
29APR26 29.00 C 0.20 0.23 0.20 0.24 -0.02 21 46 111 +46
29APR26 30.00 C 0.00 0.00 0.00 0.11 0.00 22 0 252 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.28 - 0 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 7.77 -0.08 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.29 -0.07 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.31 -0.04 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.35 -0.06 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.41 -0.06 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.54 -0.05 22 0 0 0
28MAY26 26.00 C 1.52 1.52 1.52 1.81 0.00 23 15 30 +15
28MAY26 27.00 C 1.14 1.14 1.14 1.17 -0.01 22 35 217 0
28MAY26 28.00 C 0.00 0.00 0.00 0.70 -0.03 22 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.40 -0.02 22 0 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 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 11.24 -0.08 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.74 -0.16 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.75 -0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.25 -0.07 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.76 -0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.28 -0.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.27 -0.16 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.29 -0.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.32 -0.07 20 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.35 -0.09 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.43 -0.06 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.58 -0.05 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.88 0.00 23 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.26 -0.01 22 0 15 0
29JUN26 28.00 C 0.78 0.78 0.78 0.80 -0.02 22 35 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 0.00 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 0.00 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.75 -0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.25 -0.13 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.76 -0.12 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.28 -0.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.28 -0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.32 -0.12 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.32 -0.12 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.49 -0.06 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 -0.06 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.97 -0.05 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.36 -0.05 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.80 -0.04 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.39 -0.04 24 0 215 0
29SEP26 29.00 C 0.00 0.00 0.00 1.07 -0.03 24 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.81 -0.02 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.28 -0.14 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.78 -0.14 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.29 -0.15 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.36 -0.08 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.42 -0.12 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.64 -0.05 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.90 -0.04 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.25 -0.04 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.68 +0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.13 -0.03 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.73 -0.03 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.39 -0.02 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.28 - 0 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 7.79 -0.13 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.32 -0.12 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.45 -0.06 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.51 -0.06 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.88 -0.04 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.20 -0.04 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.59 -0.04 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.96 -0.03 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.50 -0.03 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 -0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.73 -0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.43 -0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.18 -0.01 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
TOTAL CALL 267 4,727 +88
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 25.00 P 0.03 0.03 0.03 0.01 0.00 24 35 127 +9
30MAR26 26.00 P 0.10 0.10 0.10 0.08 +0.02 24 46 66 +21
30MAR26 27.00 P 0.34 0.36 0.34 0.35 +0.04 24 40 254 +40
30MAR26 28.00 P 0.00 0.00 0.00 0.95 +0.05 24 0 143 0
30MAR26 29.00 P 0.00 0.00 0.00 1.82 +0.03 26 0 133 0
30MAR26 30.00 P 0.00 0.00 0.00 2.78 +0.06 0 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.78 +0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.84 +0.02 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.84 +0.03 75 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.84 +0.03 83 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.84 +0.04 91 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.84 +0.03 98 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.84 +0.04 105 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.84 +0.03 111 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 0.02 0.02 0.02 0.01 0.00 39 107 107 +107
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 +0.01 23 0 19 0
29APR26 25.00 P 0.20 0.20 0.20 0.12 +0.01 22 2 98 0
29APR26 26.00 P 0.40 0.40 0.40 0.31 +0.01 22 4 75 +4
29APR26 27.00 P 0.80 0.84 0.79 0.66 0.00 21 230 546 +194
29APR26 28.00 P 1.30 1.30 1.30 1.23 +0.01 22 15 323 -15
29APR26 29.00 P 0.00 0.00 0.00 1.96 -0.01 22 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.83 +0.06 22 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.84 +0.02 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.84 +0.03 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.84 +0.03 46 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.84 +0.04 50 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.84 +0.03 54 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.84 +0.04 58 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.84 +0.03 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 - 32 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 0.00 23 0 0 0
28MAY26 23.00 P 0.18 0.18 0.18 0.08 0.00 22 15 19 +15
28MAY26 24.00 P 0.34 0.34 0.29 0.20 0.00 22 30 30 +30
28MAY26 25.00 P 0.49 0.49 0.49 0.44 +0.02 23 25 42 +10
28MAY26 26.00 P 0.97 0.97 0.88 0.80 +0.02 23 30 34 +2
28MAY26 27.00 P 1.33 1.33 1.33 1.29 0.00 22 15 246 0
28MAY26 28.00 P 0.00 0.00 0.00 1.94 -0.01 22 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.73 0.00 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.58 +0.05 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.50 +0.06 22 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.55 +0.04 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.53 +0.06 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.52 +0.05 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.48 +0.03 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.49 +0.05 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.48 +0.04 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.46 +0.03 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.47 +0.06 47 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 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.01 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 4 0
29JUN26 26.00 P 1.14 1.14 1.14 0.99 +0.02 22 15 285 -15
29JUN26 27.00 P 0.00 0.00 0.00 1.46 -0.01 22 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.10 -0.01 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.84 -0.02 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.67 +0.05 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.56 +0.05 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.56 +0.05 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.54 +0.01 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.52 +0.05 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.50 +0.05 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.49 +0.05 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.48 +0.04 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.47 +0.04 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.47 +0.06 40 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 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 0.00 25 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.01 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.59 +0.01 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 +0.02 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.66 +0.02 24 0 215 0
29SEP26 29.00 P 0.00 0.00 0.00 3.34 +0.03 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.08 +0.04 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.88 -0.11 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.91 +0.05 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.82 +0.05 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.77 +0.05 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 +0.06 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.74 +0.06 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.74 +0.06 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.75 +0.06 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.77 +0.06 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 +0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 +0.03 24 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 +0.03 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 +0.04 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.52 +0.04 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.23 +0.04 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.16 +0.04 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.01 +0.05 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.91 +0.06 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.83 +0.06 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.79 +0.06 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.77 +0.06 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.76 +0.06 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.76 +0.06 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.77 +0.06 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 - 23 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.62 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.19 +0.02 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.59 +0.02 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.05 +0.03 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.59 +0.04 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.18 +0.04 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.72 +0.04 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.43 -0.08 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.33 +0.05 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.15 +0.05 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.02 +0.05 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.92 +0.05 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.86 +0.06 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.82 +0.06 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.79 +0.06 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.79 +0.06 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.79 +0.06 33 0 0 0
TOTAL PUT 609 4,270 +402
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 124.00
20MAR26 92.50 C 0.00 0.00 0.00 31.51 -4.11 184 0 150 0
20MAR26 95.00 C 0.00 0.00 0.00 29.27 -3.85 290 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 26.75 -3.87 262 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 24.14 -3.98 214 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 21.75 -3.87 216 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 19.24 -3.88 191 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 16.78 -3.85 175 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 14.28 -3.85 152 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 11.92 -3.72 144 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 9.32 -3.83 110 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 6.89 -3.79 91 0 0 0
20MAR26 120.00 C 4.19 4.19 4.19 4.37 -3.92 64 1 37 +1
20MAR26 122.50 C 2.90 3.33 2.25 2.22 -3.43 51 6 332 0
20MAR26 125.00 C 1.02 1.36 0.64 0.63 -2.87 40 177 264 -47
20MAR26 127.50 C 0.50 0.50 0.13 0.17 -1.51 44 226 435 +102
20MAR26 130.00 C 0.10 0.10 0.06 0.04 -0.65 48 64 316 -10
20MAR26 132.50 C 0.02 0.02 0.02 0.01 -0.22 52 5 213 -5
20MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 451 0
20MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 190 0
20MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 331 0
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 101 0 115 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 144 0 38 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 31.79 -3.83 109 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 29.29 -3.83 100 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 26.79 -3.83 92 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 24.14 -3.98 70 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 21.75 -3.87 73 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 19.24 -3.88 64 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 16.78 -3.85 59 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 14.28 -3.85 51 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 11.92 -3.72 49 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 9.65 -3.54 47 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 7.52 -3.32 45 0 0 0
27MAR26 120.00 C 5.90 5.90 5.90 5.48 -3.36 41 2 2 -2
27MAR26 122.50 C 0.00 0.00 0.00 3.64 -2.92 38 0 180 0
27MAR26 125.00 C 2.28 2.33 2.25 2.24 -2.40 36 227 198 +125
27MAR26 127.50 C 1.40 1.68 1.25 1.28 -1.72 35 338 225 +111
27MAR26 130.00 C 0.90 0.96 0.70 0.66 -1.16 35 260 287 +130
27MAR26 132.50 C 0.50 0.50 0.50 0.31 -0.71 34 50 126 +50
27MAR26 135.00 C 0.23 0.32 0.23 0.13 -0.39 34 16 52 +15
27MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.18 34 0 16 0
27MAR26 140.00 C 0.11 0.11 0.11 0.02 -0.08 34 1 11 +1
27MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 157.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 77.16 -4.12 245 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 76.17 -3.77 242 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.18 -3.76 239 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.18 -3.92 234 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.99 -3.45 266 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.18 -3.88 211 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.68 -3.80 199 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.18 -3.77 189 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 61.98 -3.59 215 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.19 -3.77 171 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.98 -3.46 194 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 54.19 -3.77 152 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.69 -3.77 144 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.50 -3.45 165 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.70 -3.77 128 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.51 -3.46 147 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.01 -3.57 138 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.50 -3.48 129 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.00 -3.50 120 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 34.20 -3.79 91 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 32.03 -3.59 105 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 29.53 -3.59 97 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 27.04 -3.58 90 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 24.76 -3.36 90 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 21.75 -3.87 61 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 19.24 -3.88 53 0 70 0
30MAR26 107.50 C 0.00 0.00 0.00 16.78 -3.85 49 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 14.32 -3.85 44 0 438 0
30MAR26 112.50 C 0.00 0.00 0.00 11.96 -3.79 42 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 9.82 -3.55 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 7.71 -3.33 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 5.62 -3.43 37 0 57 0
30MAR26 122.50 C 4.10 4.45 3.70 3.89 -2.85 35 5 646 +1
30MAR26 125.00 C 2.50 3.14 2.30 2.48 -2.33 33 237 844 +147
30MAR26 127.50 C 1.60 1.80 1.45 1.49 -1.59 33 148 784 +112
30MAR26 130.00 C 0.85 1.02 0.80 0.88 -1.08 33 418 3,968 -77
30MAR26 132.50 C 0.57 0.66 0.47 0.51 -0.61 34 87 3,572 -8
30MAR26 135.00 C 0.41 0.41 0.25 0.28 -0.40 34 2,431 6,658 -658
30MAR26 137.50 C 0.19 0.24 0.19 0.16 -0.21 35 52 3,847 +20
30MAR26 140.00 C 0.12 0.12 0.12 0.09 -0.10 36 4 5,014 -4
30MAR26 142.50 C 0.11 0.11 0.10 0.05 -0.04 37 5 2,571 -3
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 2,952 0
30MAR26 147.50 C 0.05 0.09 0.05 0.02 0.00 40 321 1,463 +54
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7,389 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,609 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 991 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 823 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,456 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 870 0
29APR26 92.50 C 0.00 0.00 0.00 32.22 -3.69 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 29.73 -3.74 51 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 27.04 -3.78 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 24.98 -3.62 47 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 22.36 -3.88 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.05 -3.59 39 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.33 -2.85 44 0 0 0
29APR26 110.00 C 15.80 15.80 15.51 15.84 -3.03 39 3 12 +2
29APR26 112.50 C 0.00 0.00 0.00 13.75 -3.08 38 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.56 -3.29 35 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 9.67 -2.70 34 0 25 0
29APR26 120.00 C 8.05 8.05 7.81 7.87 -2.63 33 16 60 +12
29APR26 122.50 C 6.42 6.68 6.27 6.31 -2.28 32 134 207 +108
29APR26 125.00 C 5.04 5.46 4.82 4.86 -2.02 31 178 625 +77
29APR26 127.50 C 3.85 4.14 3.71 3.71 -1.81 30 316 1,029 +144
29APR26 130.00 C 2.88 3.16 2.75 2.85 -1.40 30 443 933 +159
29APR26 132.50 C 2.32 2.40 2.12 2.15 -1.06 30 200 1,837 +170
29APR26 135.00 C 1.70 1.70 1.57 1.56 -0.87 30 146 1,422 +117
29APR26 137.50 C 1.32 1.34 1.16 1.11 -0.64 30 220 888 +139
29APR26 140.00 C 0.86 0.88 0.84 0.77 -0.46 29 76 1,543 +15
29APR26 142.50 C 0.69 0.72 0.65 0.52 -0.32 29 27 610 -1
29APR26 145.00 C 0.59 0.59 0.50 0.34 -0.22 29 35 1,246 -25
29APR26 147.50 C 0.48 0.48 0.44 0.22 -0.14 29 9 1,131 -9
29APR26 150.00 C 0.30 0.35 0.30 0.14 -0.08 29 20 986 +5
29APR26 152.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 855 0
29APR26 155.00 C 0.26 0.26 0.26 0.05 -0.03 28 5 386 0
29APR26 157.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 414 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 580 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 29 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
28MAY26 90.00 C 0.00 0.00 0.00 34.89 -3.52 50 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.49 -3.59 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.12 -3.55 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.77 -3.51 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.45 -3.45 43 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.72 -3.79 37 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.49 -3.69 36 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.36 -3.42 35 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 16.30 -2.89 35 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 14.31 -2.91 34 0 0 0
28MAY26 115.00 C 12.52 13.29 12.52 12.65 -2.92 34 103 190 +73
28MAY26 117.50 C 0.00 0.00 0.00 10.72 -2.54 33 0 0 0
28MAY26 120.00 C 9.42 9.42 9.42 9.19 -2.25 33 30 398 0
28MAY26 122.50 C 7.87 8.02 7.63 7.68 -2.24 32 177 255 +130
28MAY26 125.00 C 6.56 6.59 6.56 6.38 -1.91 31 1,502 1,789 +1,502
28MAY26 127.50 C 5.03 5.64 5.03 5.26 -1.77 31 155 362 +127
28MAY26 130.00 C 4.70 4.70 4.24 4.30 -1.48 31 52 201 0
28MAY26 132.50 C 3.60 3.62 3.41 3.47 -1.12 31 112 1,334 +37
28MAY26 135.00 C 2.96 2.96 2.74 2.77 -1.01 30 12 1,243 +10
28MAY26 137.50 C 2.32 2.40 2.23 2.16 -0.81 30 77 508 +48
28MAY26 140.00 C 1.70 1.94 1.70 1.67 -0.63 30 7 1,504 -2
28MAY26 142.50 C 1.60 1.60 1.60 1.28 -0.49 30 50 2,675 0
28MAY26 145.00 C 1.13 1.22 1.13 0.96 -0.37 29 107 1,584 +104
28MAY26 147.50 C 1.04 1.04 1.04 0.70 -0.27 29 1 2,297 0
28MAY26 150.00 C 0.75 0.75 0.75 0.52 -0.18 29 30 1,384 +30
28MAY26 152.50 C 0.00 0.00 0.00 0.38 -0.12 29 0 290 0
28MAY26 155.00 C 0.00 0.00 0.00 0.26 -0.09 28 0 286 0
28MAY26 157.50 C 0.00 0.00 0.00 0.18 -0.05 28 0 258 0
28MAY26 160.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.04 0.00 28 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.03 0.00 28 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.02 0.00 28 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 27 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 64.48 -3.48 75 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.00 -3.57 72 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.52 -3.61 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.04 -3.41 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.59 -3.41 63 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.08 -3.41 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.61 -3.56 56 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 47.12 -3.56 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.67 -3.52 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.32 -3.30 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.89 -3.32 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.50 -3.25 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.13 -3.28 45 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 32.79 -3.29 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 30.45 -3.30 42 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 28.14 -3.26 41 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 25.90 -3.16 40 0 9 0
29JUN26 102.50 C 0.00 0.00 0.00 23.68 -2.83 38 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 20.87 -3.68 33 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 18.82 -3.53 32 0 0 0
29JUN26 110.00 C 17.31 17.31 17.31 16.89 -3.07 32 30 106 +30
29JUN26 112.50 C 0.00 0.00 0.00 15.04 -2.92 32 0 56 0
29JUN26 115.00 C 16.50 16.50 14.50 12.88 -3.62 29 2 1,945 0
29JUN26 117.50 C 0.00 0.00 0.00 11.97 -2.27 32 0 233 0
29JUN26 120.00 C 10.38 10.38 10.38 10.32 -2.53 31 2 1,893 0
29JUN26 122.50 C 0.00 0.00 0.00 8.91 -2.10 31 0 186 0
29JUN26 125.00 C 7.77 8.07 7.57 7.65 -1.70 31 78 6,937 +52
29JUN26 127.50 C 6.63 6.89 6.58 6.53 -1.76 30 92 415 +51
29JUN26 130.00 C 5.64 5.69 5.58 5.53 -1.56 30 16 3,118 +16
29JUN26 132.50 C 5.00 5.00 4.75 4.70 -1.36 30 112 1,629 +100
29JUN26 135.00 C 4.17 4.18 3.91 3.93 -1.18 30 213 4,534 +101
29JUN26 137.50 C 3.38 3.38 3.38 3.28 -1.07 30 3 1,285 0
29JUN26 140.00 C 2.93 2.93 2.93 2.67 -0.95 30 4 1,381 -4
29JUN26 142.50 C 2.55 2.55 2.53 2.20 -0.83 29 4 635 0
29JUN26 145.00 C 2.00 2.12 1.93 1.78 -0.73 29 37 657 +3
29JUN26 147.50 C 1.79 1.79 1.79 1.43 -0.62 29 2 1,562 0
29JUN26 150.00 C 1.50 1.50 1.50 1.14 -0.55 29 100 499 +100
29JUN26 152.50 C 1.29 1.29 1.29 0.89 -0.47 29 2 1,120 0
29JUN26 155.00 C 1.04 1.04 1.04 0.71 -0.40 29 3 368 0
29JUN26 157.50 C 0.90 0.90 0.90 0.54 -0.34 29 3 3,053 0
29JUN26 160.00 C 0.00 0.00 0.00 0.43 -0.29 28 0 887 0
29JUN26 162.50 C 0.00 0.00 0.00 0.32 -0.24 28 0 1,009 0
29JUN26 165.00 C 0.00 0.00 0.00 0.25 -0.20 28 0 711 0
29JUN26 167.50 C 0.53 0.53 0.53 0.18 -0.17 28 25 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 -0.14 28 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 -0.11 28 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 -0.09 28 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.07 28 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 54.77 -3.23 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.37 -3.20 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.98 -3.19 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.62 -3.15 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.29 -3.24 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.95 -3.21 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.64 -3.07 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.42 -3.03 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.16 -2.97 38 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 33.84 -2.95 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.65 -2.87 36 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.49 -2.78 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.34 -2.82 34 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 25.31 -2.67 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.02 -2.89 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 21.12 -2.83 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 18.80 -3.49 29 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 17.63 -2.83 30 0 356 0
29SEP26 115.00 C 16.80 16.80 16.80 15.93 -2.77 30 2 31 +2
29SEP26 117.50 C 0.00 0.00 0.00 14.48 -2.83 30 0 800 0
29SEP26 120.00 C 13.60 13.60 13.58 12.99 -2.90 29 90 1,248 -45
29SEP26 122.50 C 0.00 0.00 0.00 11.59 -2.71 29 0 214 0
29SEP26 125.00 C 10.36 10.36 10.15 10.22 -1.96 28 6 175 -1
29SEP26 127.50 C 9.50 9.50 9.50 9.22 -1.88 28 3 277 +3
29SEP26 130.00 C 8.02 8.02 8.02 8.18 -1.65 28 1 352 0
29SEP26 132.50 C 0.00 0.00 0.00 7.27 -1.48 28 0 665 0
29SEP26 135.00 C 6.68 6.68 6.68 6.46 -1.29 28 3 933 0
29SEP26 137.50 C 0.00 0.00 0.00 5.77 -1.19 28 0 1,046 0
29SEP26 140.00 C 5.33 5.33 4.95 5.09 -1.12 29 152 6,616 +128
29SEP26 142.50 C 0.00 0.00 0.00 4.49 -1.06 28 0 174 0
29SEP26 145.00 C 4.21 4.21 4.12 3.96 -0.98 29 5 1,908 -1
29SEP26 147.50 C 0.00 0.00 0.00 3.53 -0.90 29 0 781 0
29SEP26 150.00 C 0.00 0.00 0.00 3.13 -0.80 29 0 387 0
29SEP26 152.50 C 2.94 2.94 2.94 2.78 -0.73 29 1 392 0
29SEP26 155.00 C 2.50 2.50 2.50 2.46 -0.68 29 1 680 -1
29SEP26 157.50 C 0.00 0.00 0.00 2.14 -0.62 29 0 424 0
29SEP26 160.00 C 0.00 0.00 0.00 1.85 -0.63 29 0 589 0
29SEP26 162.50 C 1.58 1.58 1.58 1.62 -0.59 29 30 276 +10
29SEP26 165.00 C 0.00 0.00 0.00 1.39 -0.55 29 0 175 0
29SEP26 167.50 C 0.00 0.00 0.00 1.21 -0.54 29 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 1.05 -0.55 29 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 0.90 -0.54 29 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.78 -0.52 29 0 41 0
29SEP26 177.50 C 0.95 0.95 0.95 0.67 -0.47 29 5 153 -5
30DEC26 80.00 C 0.00 0.00 0.00 45.67 -3.04 34 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 43.40 -3.01 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.16 -2.96 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.94 -3.09 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.76 -2.94 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.62 -3.00 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.51 -2.97 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.45 -2.85 30 0 0 0
30DEC26 100.00 C 28.40 28.40 28.40 28.40 -2.80 30 1 480 0
30DEC26 102.50 C 0.00 0.00 0.00 26.48 -2.67 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 24.53 -2.64 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 22.82 -2.43 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.13 -2.18 29 0 32 0
30DEC26 112.50 C 0.00 0.00 0.00 19.53 -2.76 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 17.55 -3.01 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 16.53 -2.46 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 14.75 -2.67 27 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 13.46 -2.02 27 0 144 0
30DEC26 125.00 C 12.31 12.31 12.31 12.30 -1.83 27 2 243 0
30DEC26 127.50 C 0.00 0.00 0.00 11.19 -1.83 27 0 94 0
30DEC26 130.00 C 0.00 0.00 0.00 10.17 -1.51 27 0 813 0
30DEC26 132.50 C 8.93 8.93 8.93 9.31 -1.34 27 1 664 +1
30DEC26 135.00 C 0.00 0.00 0.00 8.44 -1.34 27 0 481 0
30DEC26 137.50 C 0.00 0.00 0.00 7.66 -1.31 27 0 581 0
30DEC26 140.00 C 0.00 0.00 0.00 6.96 -1.21 27 0 442 0
30DEC26 142.50 C 0.00 0.00 0.00 6.27 -1.25 27 0 401 0
30DEC26 145.00 C 0.00 0.00 0.00 5.68 -1.21 27 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 5.14 -1.11 27 0 170 0
30DEC26 150.00 C 0.00 0.00 0.00 4.66 -1.10 28 0 222 0
30DEC26 152.50 C 0.00 0.00 0.00 4.18 -1.10 28 0 71 0
30DEC26 155.00 C 0.00 0.00 0.00 3.75 -1.05 27 0 146 0
30DEC26 157.50 C 0.00 0.00 0.00 3.54 -0.87 28 0 473 0
30DEC26 160.00 C 3.11 3.16 3.07 3.15 -0.91 28 950 1,585 +950
30DEC26 162.50 C 0.00 0.00 0.00 2.78 -0.92 28 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.47 -1.00 28 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.21 -0.91 28 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 1.99 -0.96 28 0 113 0
30DEC26 172.50 C 2.00 2.00 2.00 1.77 -0.85 28 4 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.55 -0.84 28 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.40 -0.88 28 0 36 0
30MAR27 92.50 C 0.00 0.00 0.00 35.53 -2.38 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.48 -2.79 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.47 -2.75 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.50 -2.70 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 27.69 -2.54 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.73 -2.52 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 23.81 -2.70 27 0 1 0
30MAR27 110.00 C 22.21 22.21 22.21 22.94 -1.96 28 1 90 +1
30MAR27 112.50 C 0.00 0.00 0.00 21.48 -1.80 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.02 -2.44 28 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 18.66 -2.31 28 0 0 0
30MAR27 120.00 C 16.00 16.00 16.00 16.87 -2.02 27 5 59 +5
30MAR27 122.50 C 0.00 0.00 0.00 15.63 -2.55 27 0 0 0
30MAR27 125.00 C 14.10 14.10 14.10 14.54 -1.83 27 90 93 +90
30MAR27 127.50 C 0.00 0.00 0.00 13.49 -1.65 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.47 -1.59 28 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 11.60 -1.38 28 0 61 0
30MAR27 135.00 C 0.00 0.00 0.00 10.77 -1.34 28 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 9.94 -1.44 28 0 60 0
30MAR27 140.00 C 8.17 8.17 8.17 9.21 -1.45 28 12 25 -12
30MAR27 142.50 C 0.00 0.00 0.00 8.54 -1.40 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.88 -1.48 28 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 7.25 -1.55 28 0 58 0
30MAR27 150.00 C 5.75 5.75 5.75 6.74 -1.51 28 5 366 +5
30MAR27 152.50 C 0.00 0.00 0.00 6.23 -1.48 28 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 5.72 -1.59 28 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.27 -1.63 28 0 0 0
30MAR27 160.00 C 4.03 4.03 4.03 4.89 -1.61 28 3 67 +3
30MAR27 162.50 C 0.00 0.00 0.00 4.65 -1.45 29 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.26 -1.69 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.93 -1.73 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.64 -1.73 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 3.36 -1.72 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.08 -1.71 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 2.82 -1.72 29 0 5 0
TOTAL CALL 11,425 156,712 +4,609
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 137 0 100 0
20MAR26 105.00 P 0.00 0.00 0.00 0.02 +0.01 132 0 26 0
20MAR26 107.50 P 0.00 0.00 0.00 0.03 +0.02 121 0 186 0
20MAR26 110.00 P 0.00 0.00 0.00 0.04 +0.03 108 0 217 0
20MAR26 112.50 P 0.02 0.02 0.02 0.06 +0.04 96 25 278 -25
20MAR26 115.00 P 0.01 0.01 0.01 0.10 +0.06 85 30 738 -30
20MAR26 117.50 P 0.09 0.09 0.02 0.17 +0.11 73 125 1,333 +70
20MAR26 120.00 P 0.23 0.23 0.14 0.32 +0.19 62 27 496 -4
20MAR26 122.50 P 0.70 0.70 0.37 0.68 +0.41 50 283 2,126 -174
20MAR26 125.00 P 1.00 1.62 1.00 1.55 +0.99 37 100 828 +45
20MAR26 127.50 P 3.30 3.40 2.90 3.66 +2.45 44 8 1,212 -2
20MAR26 130.00 P 0.00 0.00 0.00 6.04 +3.36 49 0 423 0
20MAR26 132.50 P 8.60 8.60 8.44 8.51 +3.70 55 88 317 -88
20MAR26 135.00 P 9.41 9.41 9.41 11.00 +3.85 0 1 256 -1
20MAR26 137.50 P 0.00 0.00 0.00 13.50 +3.89 0 0 30 0
20MAR26 140.00 P 0.00 0.00 0.00 16.04 +3.94 109 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 18.50 +3.90 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 21.07 +3.97 146 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 23.50 +3.90 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 26.00 +3.90 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 28.50 +3.90 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 31.00 +3.90 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 33.50 +3.90 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 36.00 +3.90 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 38.50 +3.90 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 41.00 +3.90 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 14 0
27MAR26 107.50 P 0.11 0.11 0.11 0.09 +0.04 50 25 50 +25
27MAR26 110.00 P 0.13 0.16 0.13 0.16 +0.08 48 55 109 +25
27MAR26 112.50 P 0.24 0.30 0.24 0.27 +0.14 46 180 228 +160
27MAR26 115.00 P 0.40 0.46 0.34 0.45 +0.24 43 89 128 +88
27MAR26 117.50 P 0.70 0.80 0.67 0.76 +0.41 41 172 117 +106
27MAR26 120.00 P 1.15 1.29 0.90 1.24 +0.66 39 459 546 +254
27MAR26 122.50 P 2.01 2.03 1.56 1.96 +1.00 36 735 726 +650
27MAR26 125.00 P 2.88 3.17 2.55 3.05 +1.53 34 600 616 +485
27MAR26 127.50 P 4.07 4.07 4.07 4.57 +2.20 33 12 32 0
27MAR26 130.00 P 0.00 0.00 0.00 6.39 +2.70 30 0 14 0
27MAR26 132.50 P 0.00 0.00 0.00 8.75 +3.39 34 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 11.08 +3.77 33 0 30 0
27MAR26 137.50 P 0.00 0.00 0.00 13.51 +3.74 32 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 16.04 +3.89 41 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 18.50 +3.90 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 21.07 +3.46 54 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 23.50 +3.90 0 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 26.00 +3.33 0 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 28.50 +3.33 0 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 31.00 +3.84 0 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 33.50 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 188 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 184 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 180 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 177 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 159 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 151 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 2,345 0
30MAR26 100.00 P 0.08 0.08 0.08 0.03 -0.01 52 40 13,625 0
30MAR26 102.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 6,246 0
30MAR26 105.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 5,026 0
30MAR26 107.50 P 0.15 0.16 0.15 0.14 +0.02 46 7 1,812 +7
30MAR26 110.00 P 0.23 0.24 0.23 0.24 +0.07 44 239 2,416 -17
30MAR26 112.50 P 0.31 0.33 0.31 0.39 +0.14 42 36 1,238 0
30MAR26 115.00 P 0.49 0.60 0.49 0.59 +0.23 40 63 1,574 +7
30MAR26 117.50 P 0.72 0.91 0.70 0.92 +0.40 38 271 3,832 +73
30MAR26 120.00 P 1.37 1.44 1.03 1.44 +0.67 36 938 2,730 -59
30MAR26 122.50 P 2.08 2.24 1.73 2.17 +1.04 33 796 2,461 +317
30MAR26 125.00 P 2.99 3.43 2.50 3.23 +1.57 31 257 3,990 -90
30MAR26 127.50 P 4.50 4.88 4.50 4.78 +2.32 31 76 2,651 -36
30MAR26 130.00 P 6.05 6.91 5.64 6.62 +2.72 30 834 4,820 -703
30MAR26 132.50 P 8.00 8.00 8.00 8.75 +3.23 29 2 3,575 0
30MAR26 135.00 P 10.98 11.00 10.98 11.22 +3.68 34 26 5,894 -26
30MAR26 137.50 P 13.44 13.70 13.44 14.00 +4.13 48 12 2,110 0
30MAR26 140.00 P 15.93 15.93 15.93 16.04 +3.83 36 100 3,751 -95
30MAR26 142.50 P 0.00 0.00 0.00 18.50 +3.43 0 0 1,007 0
30MAR26 145.00 P 0.00 0.00 0.00 21.07 +3.45 47 0 2,371 0
30MAR26 147.50 P 0.00 0.00 0.00 23.50 +3.31 0 0 1,333 0
30MAR26 150.00 P 0.00 0.00 0.00 26.00 +3.33 0 0 896 0
30MAR26 152.50 P 0.00 0.00 0.00 28.50 +3.33 0 0 117 0
30MAR26 155.00 P 0.00 0.00 0.00 31.00 +3.64 0 0 375 0
30MAR26 157.50 P 0.00 0.00 0.00 33.50 +3.45 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 36.00 +3.83 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 38.50 +3.46 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 41.00 +3.90 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 43.50 +3.87 0 0 29 0
30MAR26 170.00 P 0.00 0.00 0.00 46.00 +3.74 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 48.50 +3.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 51.00 +3.71 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 53.50 +3.52 0 0 0 0
29APR26 92.50 P 0.23 0.23 0.22 0.17 +0.12 45 195 842 +91
29APR26 95.00 P 0.00 0.00 0.00 0.23 +0.15 44 0 159 0
29APR26 97.50 P 0.00 0.00 0.00 0.32 +0.21 43 0 396 0
29APR26 100.00 P 0.43 0.50 0.43 0.43 +0.27 42 25 681 +25
29APR26 102.50 P 0.53 0.53 0.53 0.57 +0.33 41 50 747 +30
29APR26 105.00 P 0.63 0.80 0.63 0.77 +0.44 40 88 955 +28
29APR26 107.50 P 1.01 1.01 0.98 1.02 +0.55 39 90 619 -30
29APR26 110.00 P 0.80 1.30 0.80 1.29 +0.62 37 373 1,042 -9
29APR26 112.50 P 1.43 1.64 1.30 1.64 +0.72 36 254 818 -138
29APR26 115.00 P 1.79 2.12 1.72 2.09 +0.88 34 445 1,151 +62
29APR26 117.50 P 2.50 2.71 2.20 2.68 +1.06 33 470 1,311 +248
29APR26 120.00 P 2.96 3.40 2.95 3.40 +1.32 32 120 1,607 +40
29APR26 122.50 P 3.96 4.23 3.65 4.28 +1.56 31 38 1,326 -6
29APR26 125.00 P 4.85 5.50 4.79 5.40 +1.83 30 452 1,225 +275
29APR26 127.50 P 6.09 6.90 6.07 6.81 +2.31 30 254 2,307 -252
29APR26 130.00 P 8.30 8.30 7.42 8.40 +2.60 29 13 1,130 -3
29APR26 132.50 P 10.23 10.23 10.23 10.19 +2.88 29 2 1,475 -2
29APR26 135.00 P 0.00 0.00 0.00 12.35 +3.25 31 0 518 0
29APR26 137.50 P 0.00 0.00 0.00 14.22 +3.25 29 0 994 0
29APR26 140.00 P 0.00 0.00 0.00 16.47 +3.55 29 0 604 0
29APR26 142.50 P 0.00 0.00 0.00 18.75 +3.68 29 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 21.12 +3.50 29 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 23.54 +3.22 29 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 26.00 +3.33 0 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 28.50 +3.33 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 31.00 +3.64 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 33.50 +3.45 0 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 36.00 +3.83 0 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 38.50 +3.46 0 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 41.00 +3.90 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 43.50 +3.87 0 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 46.00 +3.74 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 48.50 +3.90 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 51.00 +3.71 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 53.50 +3.52 0 0 0 0
28MAY26 90.00 P 0.44 0.50 0.44 0.27 +0.18 40 62 392 +37
28MAY26 92.50 P 0.00 0.00 0.00 0.37 +0.24 40 0 141 0
28MAY26 95.00 P 0.70 0.70 0.70 0.51 +0.31 39 5 75 +5
28MAY26 97.50 P 0.00 0.00 0.00 0.67 +0.38 38 0 162 0
28MAY26 100.00 P 0.98 1.07 0.98 0.88 +0.48 38 40 453 +5
28MAY26 102.50 P 0.00 0.00 0.00 1.15 +0.59 37 0 125 0
28MAY26 105.00 P 0.00 0.00 0.00 1.46 +0.68 36 0 247 0
28MAY26 107.50 P 1.80 1.80 1.80 1.88 +0.84 36 10 226 0
28MAY26 110.00 P 2.08 2.38 2.06 2.36 +0.99 35 13 636 -11
28MAY26 112.50 P 2.58 2.90 2.53 2.87 +1.07 34 134 589 +112
28MAY26 115.00 P 3.15 3.49 2.99 3.49 +1.16 33 271 1,610 +250
28MAY26 117.50 P 3.82 4.22 3.82 4.22 +1.37 32 130 1,703 +24
28MAY26 120.00 P 4.61 5.00 4.38 5.05 +1.55 31 244 3,623 -40
28MAY26 122.50 P 5.47 6.04 5.31 6.11 +1.74 31 92 675 -19
28MAY26 125.00 P 6.63 7.11 6.40 7.31 +2.03 30 1,601 4,197 +1,551
28MAY26 127.50 P 7.94 8.08 7.94 8.69 +2.32 30 3 450 +1
28MAY26 130.00 P 0.00 0.00 0.00 10.29 +2.60 30 0 425 0
28MAY26 132.50 P 0.00 0.00 0.00 12.00 +2.79 30 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 13.92 +3.03 30 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 15.84 +3.15 30 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 17.87 +3.32 30 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 20.00 +3.46 29 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 22.19 +3.57 29 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 24.44 +3.66 29 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 26.76 +3.34 29 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 29.12 +3.04 28 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 31.52 +3.54 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 33.93 +3.34 28 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 36.36 +3.21 27 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 38.81 +3.77 27 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 41.26 +3.63 24 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 43.69 +3.19 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.17 +3.03 0 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 48.73 +3.80 26 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 51.09 +3.43 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.51 +3.53 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 998 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 478 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 585 0
29JUN26 70.00 P 0.23 0.23 0.23 0.01 0.00 37 25 1,323 +25
29JUN26 72.50 P 0.27 0.27 0.27 0.02 +0.01 37 25 592 +25
29JUN26 75.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 616 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 623 0
29JUN26 80.00 P 0.42 0.42 0.42 0.08 +0.04 37 25 1,513 0
29JUN26 82.50 P 0.52 0.52 0.52 0.12 +0.05 36 25 1,341 0
29JUN26 85.00 P 0.00 0.00 0.00 0.17 +0.07 36 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.24 +0.10 35 0 7,773 0
29JUN26 90.00 P 0.85 0.85 0.85 0.35 +0.14 35 5 4,108 +5
29JUN26 92.50 P 0.00 0.00 0.00 0.48 +0.19 35 0 1,634 0
29JUN26 95.00 P 1.15 1.21 1.07 0.65 +0.25 34 102 3,213 0
29JUN26 97.50 P 0.00 0.00 0.00 0.87 +0.32 34 0 995 0
29JUN26 100.00 P 1.45 1.63 1.45 1.14 +0.41 34 105 5,149 0
29JUN26 102.50 P 1.90 1.90 1.90 1.47 +0.50 33 30 2,933 -16
29JUN26 105.00 P 0.00 0.00 0.00 1.89 +0.62 33 0 568 0
29JUN26 107.50 P 0.00 0.00 0.00 2.36 +0.74 33 0 1,049 0
29JUN26 110.00 P 3.15 3.15 3.15 2.96 +0.90 32 6 1,965 +3
29JUN26 112.50 P 3.29 3.48 3.29 3.64 +1.05 32 2 2,563 +2
29JUN26 115.00 P 3.95 4.44 3.95 4.40 +1.23 32 152 5,176 -24
29JUN26 117.50 P 4.72 5.28 4.60 5.24 +1.38 31 302 1,933 +301
29JUN26 120.00 P 5.80 6.15 5.69 6.11 +1.59 30 34 1,504 -3
29JUN26 122.50 P 6.44 7.20 6.44 7.17 +1.82 30 15 848 +1
29JUN26 125.00 P 7.68 7.94 7.68 8.36 +1.99 29 4 2,113 -3
29JUN26 127.50 P 8.90 9.29 8.90 9.75 +2.28 29 3 1,201 +3
29JUN26 130.00 P 10.45 10.78 10.45 11.31 +2.52 29 3 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 12.99 +2.69 29 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 14.83 +2.91 29 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 16.71 +3.05 29 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 18.64 +3.02 29 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 20.69 +3.15 29 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 22.79 +3.24 29 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 24.91 +2.93 29 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 27.15 +3.00 28 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 29.43 +3.16 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.76 +3.16 28 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 34.12 +3.24 28 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 36.51 +3.32 28 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 38.87 +3.31 26 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 41.29 +3.28 24 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 43.73 +3.23 0 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 46.17 +3.03 0 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 48.73 +3.53 24 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.16 +3.45 0 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 53.61 +3.36 0 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 510 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 55 0
29SEP26 75.00 P 0.00 0.00 0.00 0.22 +0.06 35 0 139 0
29SEP26 77.50 P 0.00 0.00 0.00 0.30 +0.08 35 0 269 0
29SEP26 80.00 P 1.16 1.16 1.16 0.41 +0.12 34 10 680 +10
29SEP26 82.50 P 0.00 0.00 0.00 0.52 +0.13 34 0 217 0
29SEP26 85.00 P 1.27 1.27 1.27 0.69 +0.19 34 1 1,564 +1
29SEP26 87.50 P 0.00 0.00 0.00 0.86 +0.21 33 0 660 0
29SEP26 90.00 P 0.00 0.00 0.00 1.10 +0.29 33 0 160 0
29SEP26 92.50 P 1.85 1.85 1.85 1.36 +0.32 33 1 420 +1
29SEP26 95.00 P 0.00 0.00 0.00 1.69 +0.42 33 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 2.05 +0.47 32 0 528 0
29SEP26 100.00 P 0.00 0.00 0.00 2.50 +0.60 32 0 593 0
29SEP26 102.50 P 3.40 3.40 3.40 2.97 +0.65 32 2 1,527 +2
29SEP26 105.00 P 3.80 3.80 3.59 3.56 +0.80 32 6 440 +4
29SEP26 107.50 P 4.03 4.49 4.03 4.16 +0.87 31 4 468 0
29SEP26 110.00 P 4.95 5.14 4.95 4.91 +1.04 31 17 3,251 +17
29SEP26 112.50 P 5.40 5.50 5.40 5.67 +1.13 31 2 1,910 0
29SEP26 115.00 P 0.00 0.00 0.00 6.59 +1.35 31 0 1,468 0
29SEP26 117.50 P 0.00 0.00 0.00 7.53 +1.57 30 0 1,214 0
29SEP26 120.00 P 7.78 7.78 7.78 8.46 +1.64 30 1 1,172 +1
29SEP26 122.50 P 8.85 8.85 8.85 9.64 +1.89 30 1 2,855 +1
29SEP26 125.00 P 10.32 10.32 10.32 10.91 +2.11 29 1 599 0
29SEP26 127.50 P 0.00 0.00 0.00 12.19 +2.24 29 0 383 0
29SEP26 130.00 P 12.90 12.90 12.90 13.75 +2.48 29 1 1,106 0
29SEP26 132.50 P 0.00 0.00 0.00 15.34 +2.64 29 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 16.90 +2.58 29 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 18.68 +2.72 29 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 20.48 +2.29 29 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 22.43 +2.44 29 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 24.38 +2.49 29 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 26.46 +2.62 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 28.54 +2.72 29 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 30.67 +2.75 29 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 32.83 +2.78 29 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 35.02 +2.81 29 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 37.26 +2.81 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 39.53 +2.90 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 41.82 +2.89 28 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 44.14 +2.99 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 46.49 +2.98 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 48.87 +3.04 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 51.21 +3.01 0 0 82 0
29SEP26 177.50 P 0.00 0.00 0.00 53.68 +2.32 0 0 996 0
30DEC26 80.00 P 1.57 1.68 1.57 0.57 +0.04 31 3 636 +2
30DEC26 82.50 P 1.82 1.82 1.82 0.72 +0.04 30 2 39 +2
30DEC26 85.00 P 0.00 0.00 0.00 0.92 +0.07 30 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.16 +0.10 30 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.49 +0.19 30 0 173 0
30DEC26 92.50 P 0.00 0.00 0.00 1.79 +0.21 30 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 2.17 +0.26 30 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 2.71 +0.45 30 0 79 0
30DEC26 100.00 P 4.09 4.12 4.09 3.21 +0.50 30 52 2,593 +52
30DEC26 102.50 P 4.54 4.54 4.54 3.83 +0.67 30 100 140 +94
30DEC26 105.00 P 0.00 0.00 0.00 4.46 +0.74 29 0 116 0
30DEC26 107.50 P 0.00 0.00 0.00 5.23 +0.92 29 0 214 0
30DEC26 110.00 P 0.00 0.00 0.00 6.03 +1.06 29 0 317 0
30DEC26 112.50 P 7.26 7.26 7.26 6.93 +1.21 29 10 1,885 +10
30DEC26 115.00 P 7.74 8.26 7.69 7.91 +1.43 29 310 524 +310
30DEC26 117.50 P 0.00 0.00 0.00 8.94 +1.54 29 0 155 0
30DEC26 120.00 P 0.00 0.00 0.00 10.11 +1.78 29 0 337 0
30DEC26 122.50 P 0.00 0.00 0.00 11.29 +1.91 29 0 240 0
30DEC26 125.00 P 0.00 0.00 0.00 12.63 +2.13 29 0 428 0
30DEC26 127.50 P 0.00 0.00 0.00 14.01 +2.35 29 0 146 0
30DEC26 130.00 P 15.45 15.45 15.45 15.45 +2.47 29 1 118 0
30DEC26 132.50 P 0.00 0.00 0.00 17.00 +2.51 29 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 18.26 +2.25 28 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 19.97 +2.37 28 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 22.02 +2.43 28 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 23.88 +2.41 29 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 25.77 +2.50 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 27.72 +2.56 29 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 29.73 +2.63 29 0 101 0
30DEC26 152.50 P 0.00 0.00 0.00 31.78 +2.70 29 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 33.86 +2.75 29 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 35.98 +2.80 29 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 38.11 +2.85 29 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 40.29 +2.89 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 42.52 +2.70 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 44.76 +2.92 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.03 +3.10 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 49.32 +3.10 27 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 51.65 +3.15 27 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 53.98 +2.62 26 0 407 0
30MAR27 92.50 P 3.82 3.82 3.82 2.34 +0.41 29 14 78 +14
30MAR27 95.00 P 0.00 0.00 0.00 2.83 +0.53 29 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 3.44 +0.66 29 0 0 0
30MAR27 100.00 P 5.42 5.42 5.42 4.09 +0.82 29 3 62 +3
30MAR27 102.50 P 0.00 0.00 0.00 4.75 +0.88 29 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 5.54 +1.04 29 0 225 0
30MAR27 107.50 P 7.67 7.67 7.67 6.37 +1.18 29 1 154 +1
30MAR27 110.00 P 0.00 0.00 0.00 7.25 +1.25 29 0 342 0
30MAR27 112.50 P 0.00 0.00 0.00 8.27 +1.46 29 0 99 0
30MAR27 115.00 P 10.36 10.36 10.36 9.30 +1.55 29 20 69 0
30MAR27 117.50 P 0.00 0.00 0.00 10.44 +1.69 29 0 0 0
30MAR27 120.00 P 12.55 12.55 12.55 11.67 +1.91 29 5 48 +5
30MAR27 122.50 P 0.00 0.00 0.00 12.91 +1.96 29 0 98 0
30MAR27 125.00 P 0.00 0.00 0.00 14.30 +2.15 29 0 43 0
30MAR27 127.50 P 0.00 0.00 0.00 15.73 +2.32 29 0 54 0
30MAR27 130.00 P 0.00 0.00 0.00 17.22 +2.41 29 0 521 0
30MAR27 132.50 P 0.00 0.00 0.00 18.86 +2.64 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 20.54 +2.67 30 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 22.23 +2.58 30 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 24.04 +2.59 30 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 25.91 +2.64 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.79 +2.57 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.73 +2.52 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.77 +2.57 31 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.82 +2.58 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.90 +2.52 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.05 +2.52 32 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 40.24 +2.55 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.46 +2.59 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.69 +2.56 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.98 +2.67 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.31 +2.80 34 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 51.55 +2.78 34 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.82 +2.85 34 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.07 +2.82 34 0 5 0
TOTAL PUT 13,616 284,080 +4,085
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$ 7.42
30MAR26 4.60 C 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.67 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.42 +0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.17 +0.12 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.93 +0.13 39 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.68 +0.13 29 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.44 +0.13 26 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 +0.10 26 0 384 0
30MAR26 7.50 C 0.05 0.09 0.05 0.09 +0.04 23 38 1,103 0
30MAR26 7.75 C 0.03 0.03 0.03 0.03 +0.01 25 10 1,183 -3
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.43 +0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 +0.15 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.68 +0.12 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.44 +0.13 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.19 +0.14 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.94 +0.12 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 +0.12 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 +0.11 20 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 +0.10 20 0 166 0
29APR26 7.50 C 0.16 0.16 0.16 0.16 +0.05 18 10 251 0
29APR26 7.75 C 0.06 0.06 0.06 0.08 +0.03 19 30 724 0
29APR26 8.00 C 0.03 0.03 0.03 0.04 +0.02 20 30 308 +30
29APR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.19 +0.14 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.92 +0.12 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.44 +0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 +0.12 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.73 +0.11 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 +0.10 17 0 0 0
28MAY26 7.25 C 0.33 0.33 0.33 0.34 +0.08 17 10 10 +10
28MAY26 7.50 C 0.17 0.17 0.17 0.21 +0.06 17 30 30 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.12 +0.04 18 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 +0.12 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 +0.11 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.11 18 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.08 17 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 +0.06 17 0 646 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.04 17 0 1,021 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 18 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.12 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 +0.12 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 +0.11 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.09 18 0 160 0
29SEP26 7.25 C 0.38 0.38 0.38 0.41 +0.07 17 26 29 +21
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.05 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.04 17 0 22 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.02 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 +0.12 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 +0.12 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 +0.11 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 +0.10 16 0 0 0
30DEC26 7.00 C 0.53 0.54 0.53 0.61 +0.10 16 70 30 -40
30DEC26 7.25 C 0.00 0.00 0.00 0.46 +0.07 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 +0.06 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.05 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.04 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.03 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 16 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 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 +0.12 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.21 +0.11 13 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 +0.11 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.83 +0.09 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.11 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 +0.07 15 0 80 0
30MAR27 7.50 C 0.32 0.32 0.32 0.41 +0.06 15 70 100 +70
30MAR27 7.75 C 0.00 0.00 0.00 0.32 +0.05 15 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.04 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.03 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.02 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.02 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
TOTAL CALL 324 10,226 +118
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 632 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 507 0
30MAR26 7.00 P 0.03 0.03 0.03 0.02 -0.01 28 5 3,400 -5
30MAR26 7.25 P 0.08 0.08 0.06 0.06 -0.05 25 64 612 +30
30MAR26 7.50 P 0.18 0.18 0.18 0.17 -0.09 24 2 1,511 0
30MAR26 7.75 P 0.00 0.00 0.00 0.36 -0.12 26 0 955 0
30MAR26 8.00 P 0.00 0.00 0.00 0.58 -0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.83 -0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.11 -0.11 58 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.36 -0.13 67 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.59 -0.16 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.84 -0.13 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.10 -0.11 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.34 -0.14 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.61 -0.12 106 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 59 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 447 0
29APR26 7.25 P 0.13 0.13 0.12 0.11 -0.06 19 110 393 +50
29APR26 7.50 P 0.25 0.25 0.23 0.23 -0.08 19 80 450 0
29APR26 7.75 P 0.46 0.46 0.46 0.40 -0.11 20 18 58 +18
29APR26 8.00 P 0.00 0.00 0.00 0.60 -0.12 19 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.83 -0.16 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.11 -0.12 32 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.36 -0.13 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.61 -0.14 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.84 -0.14 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.10 -0.13 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.36 -0.12 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.61 -0.12 58 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.02 18 0 76 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 526 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 -0.06 17 0 185 0
28MAY26 7.50 P 0.29 0.29 0.25 0.26 -0.08 18 88 263 +56
28MAY26 7.75 P 0.00 0.00 0.00 0.43 -0.10 18 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.61 -0.12 17 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.84 -0.15 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.11 -0.12 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.37 -0.12 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.62 -0.13 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.87 -0.11 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.12 -0.11 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.37 -0.11 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.62 -0.11 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 531 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.03 18 0 716 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.05 17 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.06 17 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.10 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.12 17 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.12 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 -0.15 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 -0.11 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 -0.10 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.11 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 -0.10 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 -0.10 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.11 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 -0.10 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 18 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.03 18 0 238 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.04 18 0 197 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.05 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.07 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.08 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.09 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.10 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.14 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.12 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.12 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 -0.13 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 -0.13 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 -0.13 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -0.13 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 -0.11 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 17 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.03 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.04 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.05 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.06 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.08 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.08 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.10 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.11 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.12 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.12 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.13 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.13 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 -0.13 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.13 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 -0.12 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.02 16 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.03 16 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 -0.04 16 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.05 16 0 75 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.06 16 0 51 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.08 16 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 -0.08 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 -0.09 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 -0.10 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.11 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 -0.12 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.13 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 -0.13 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.33 -0.13 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.58 -0.13 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 -0.12 28 0 0 0
TOTAL PUT 367 17,786 +149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 31.86
30MAR26 15.50 C 0.00 0.00 0.00 16.37 -0.80 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.87 -0.82 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.37 -0.93 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.89 -0.77 151 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.37 -0.81 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.87 -0.84 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.37 -0.82 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.89 -0.93 125 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.39 -0.82 119 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.89 -0.94 113 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.89 -0.97 101 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.89 -0.82 90 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 8.89 -0.82 80 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.91 -0.81 81 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.90 -0.86 66 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 5.88 -0.84 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.88 -0.84 0 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 3.89 -0.77 33 0 330 0
30MAR26 29.00 C 0.00 0.00 0.00 2.91 -0.76 31 0 130 0
30MAR26 30.00 C 2.05 2.05 2.05 1.98 -0.73 30 15 34 -6
30MAR26 31.00 C 1.30 1.44 1.18 1.19 -0.62 30 35 235 +5
30MAR26 32.00 C 0.62 0.64 0.62 0.62 -0.45 30 16 2,956 0
30MAR26 33.00 C 0.25 0.25 0.25 0.27 -0.27 30 12 481 -2
30MAR26 34.00 C 0.00 0.00 0.00 0.10 -0.15 30 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 241 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.41 -0.80 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.91 -0.92 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.91 -0.95 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.92 -0.79 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.92 -0.79 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.93 -0.79 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.97 -0.79 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.94 -0.83 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.97 -0.90 26 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 4.02 -0.75 26 0 50 0
29APR26 29.00 C 0.00 0.00 0.00 3.14 -0.71 26 0 81 0
29APR26 30.00 C 2.40 2.40 2.32 2.33 -0.66 26 35 129 +25
29APR26 31.00 C 0.00 0.00 0.00 1.65 -0.56 26 0 307 0
29APR26 32.00 C 1.23 1.23 1.23 1.11 -0.46 26 15 481 +15
29APR26 33.00 C 0.76 0.76 0.76 0.72 -0.35 27 10 147 +10
29APR26 34.00 C 0.00 0.00 0.00 0.44 -0.25 27 0 180 0
29APR26 35.00 C 0.00 0.00 0.00 0.25 -0.18 27 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.13 -0.12 26 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.07 -0.07 27 0 100 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 9.97 -0.78 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.98 -0.78 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.04 -0.72 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.06 -0.87 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.03 -0.97 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.10 -0.91 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.21 -0.70 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.38 -0.66 26 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 2.62 -0.62 25 0 11 0
28MAY26 31.00 C 0.00 0.00 0.00 1.97 -0.53 25 0 69 0
28MAY26 32.00 C 1.45 1.45 1.45 1.45 -0.44 25 5 176 0
28MAY26 33.00 C 0.00 0.00 0.00 1.03 -0.37 25 0 101 0
28MAY26 34.00 C 0.00 0.00 0.00 0.71 -0.29 26 0 92 0
28MAY26 35.00 C 0.00 0.00 0.00 0.47 -0.22 25 0 72 0
28MAY26 36.00 C 0.00 0.00 0.00 0.31 -0.16 26 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.20 -0.11 26 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.13 -0.07 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.46 -0.78 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.96 -0.78 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.46 -0.78 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.96 -0.86 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.47 -0.78 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.97 -0.86 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.97 -0.89 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.98 -0.78 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.99 -0.96 28 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.09 -0.87 38 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.11 -0.85 35 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.07 -0.94 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.12 -0.90 26 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.24 -0.85 26 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.42 -0.66 26 0 52 0
29JUN26 30.00 C 0.00 0.00 0.00 2.70 -0.60 26 0 92 0
29JUN26 31.00 C 0.00 0.00 0.00 2.09 -0.52 26 0 95 0
29JUN26 32.00 C 0.00 0.00 0.00 1.58 -0.45 26 0 93 0
29JUN26 33.00 C 0.00 0.00 0.00 1.16 -0.37 26 0 292 0
29JUN26 34.00 C 0.00 0.00 0.00 0.82 -0.30 26 0 353 0
29JUN26 35.00 C 0.00 0.00 0.00 0.57 -0.23 26 0 216 0
29JUN26 36.00 C 0.42 0.42 0.42 0.39 -0.17 26 1 133 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.26 -0.12 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.17 -0.08 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 13.46 -0.78 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.96 -0.86 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.47 -0.78 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.97 -0.86 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.98 -0.88 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.98 -0.78 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.99 -0.96 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.09 -0.87 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.11 -0.85 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.11 -0.90 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.22 -0.80 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.40 -0.69 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.66 -0.62 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.00 -0.57 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.37 -0.58 24 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 -0.44 25 0 49 0
29SEP26 33.00 C 0.00 0.00 0.00 1.51 -0.38 25 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 1.20 -0.32 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.96 -0.25 25 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.76 -0.23 25 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.60 -0.20 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 -0.16 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 -0.13 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 -0.11 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.08 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.06 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 12.47 -0.78 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.97 -0.86 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.98 -0.88 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.98 -0.78 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.00 -0.95 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.09 -0.87 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.11 -0.85 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.21 -0.80 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.38 -0.65 25 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.63 -0.59 25 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.96 -0.52 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.38 -0.44 25 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.78 -0.47 24 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.34 -0.33 24 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.97 -0.27 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 -0.23 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.36 -0.21 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.14 -0.19 25 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.94 -0.20 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 -0.17 25 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 -0.11 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 -0.10 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.43 -0.06 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 -0.06 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.29 -0.04 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.98 -0.78 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.00 -0.95 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.09 -0.87 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.14 -0.82 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.30 -0.71 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.52 -0.67 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.82 -0.64 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.19 -0.60 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.65 -0.54 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.06 -0.60 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 -0.46 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.26 -0.40 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.92 -0.38 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.66 -0.31 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.43 -0.29 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.23 -0.23 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.04 -0.25 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 -0.24 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.70 -0.22 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.58 -0.17 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.48 -0.15 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.39 -0.14 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
TOTAL CALL 144 11,625 +48
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 162 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 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 88 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30MAR26 26.00 P 0.03 0.03 0.03 0.01 0.00 51 9 23 -9
30MAR26 27.00 P 0.03 0.03 0.03 0.01 0.00 43 30 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4,122 0
30MAR26 29.00 P 0.08 0.08 0.06 0.03 +0.02 31 22 175 -8
30MAR26 30.00 P 0.00 0.00 0.00 0.11 +0.06 31 0 152 0
30MAR26 31.00 P 0.26 0.30 0.25 0.34 +0.18 31 31 189 +2
30MAR26 32.00 P 0.57 0.57 0.57 0.76 +0.33 31 3 138 +3
30MAR26 33.00 P 0.00 0.00 0.00 1.42 +0.52 32 0 397 0
30MAR26 34.00 P 0.00 0.00 0.00 2.22 +0.61 30 0 282 0
30MAR26 35.00 P 0.00 0.00 0.00 3.16 +0.73 31 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 4.14 +0.77 0 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 5.14 +0.78 0 0 96 0
30MAR26 38.00 P 0.00 0.00 0.00 6.14 +0.78 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.14 +0.78 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.14 +0.78 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.14 +0.78 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.14 +0.78 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.18 +0.82 89 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.17 +0.81 91 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 0.20 +0.07 27 0 72 0
29APR26 30.00 P 0.40 0.40 0.40 0.41 +0.14 27 2 159 -2
29APR26 31.00 P 0.67 0.71 0.66 0.72 +0.24 26 45 345 +30
29APR26 32.00 P 1.09 1.09 1.09 1.18 +0.34 26 15 592 0
29APR26 33.00 P 1.77 1.77 1.77 1.79 +0.46 27 6 63 +6
29APR26 34.00 P 2.36 2.36 2.36 2.49 +0.53 26 13 127 +13
29APR26 35.00 P 0.00 0.00 0.00 3.31 +0.62 26 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 4.21 +0.69 26 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 5.16 +0.74 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.14 +0.76 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.14 +0.78 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.14 +0.78 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.14 +0.78 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.14 +0.78 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.18 +0.82 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.17 +0.81 52 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.11 +0.04 26 0 1 0
28MAY26 28.00 P 0.20 0.20 0.20 0.22 +0.08 26 10 112 +10
28MAY26 29.00 P 0.40 0.40 0.40 0.39 +0.12 26 15 31 -15
28MAY26 30.00 P 0.65 0.65 0.65 0.65 +0.19 26 15 69 -3
28MAY26 31.00 P 0.00 0.00 0.00 1.01 +0.28 26 0 76 0
28MAY26 32.00 P 0.00 0.00 0.00 1.49 +0.36 26 0 122 0
28MAY26 33.00 P 0.00 0.00 0.00 2.07 +0.44 26 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 2.72 +0.49 26 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 3.49 +0.58 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 4.33 +0.64 26 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 5.23 +0.69 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.17 +0.73 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.14 +0.75 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.14 +0.78 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.14 +0.78 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.14 +0.78 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.18 +0.82 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.17 +0.81 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 89 0
29JUN26 24.00 P 0.09 0.09 0.09 0.06 +0.02 26 20 141 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.07 26 0 72 0
29JUN26 27.00 P 0.37 0.37 0.37 0.36 +0.09 26 1 114 0
29JUN26 28.00 P 0.00 0.00 0.00 0.59 +0.15 26 0 27 0
29JUN26 29.00 P 0.00 0.00 0.00 0.88 +0.21 25 0 33 0
29JUN26 30.00 P 1.26 1.26 1.26 1.28 +0.28 25 3 38 0
29JUN26 31.00 P 0.00 0.00 0.00 1.78 +0.37 25 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 2.37 +0.44 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 3.03 +0.50 25 0 336 0
29JUN26 34.00 P 0.00 0.00 0.00 3.83 +0.62 26 0 301 0
29JUN26 35.00 P 0.00 0.00 0.00 4.64 +0.61 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.50 +0.66 26 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 6.34 +0.68 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.27 +0.73 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.29 +0.82 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.18 +0.76 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.23 +0.85 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.21 +0.86 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.19 +0.94 27 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.17 +0.94 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 +0.08 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 +0.10 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.13 25 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 +0.20 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 +0.26 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 +0.30 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.38 +0.35 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.99 +0.41 26 0 46 0
29SEP26 33.00 P 0.00 0.00 0.00 3.54 +0.34 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.25 +0.49 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.00 +0.53 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 5.80 +0.57 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.80 +0.64 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.68 +0.67 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.65 +0.74 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.56 +0.77 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.43 +0.72 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.37 +0.73 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.39 +0.81 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.35 +0.89 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.06 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 +0.10 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 +0.14 25 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.18 25 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 +0.22 25 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 +0.26 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.68 +0.30 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 +0.31 24 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.64 +0.34 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.25 +0.40 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.99 +0.53 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.56 +0.57 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.27 +0.59 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.15 +0.57 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.99 +0.62 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.84 +0.64 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 +0.70 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.61 +0.69 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.55 +0.77 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.37 +0.56 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.39 +0.81 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.35 +0.87 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
30MAR27 24.00 P 0.35 0.35 0.35 0.43 +0.06 23 21 36 +21
30MAR27 25.00 P 0.00 0.00 0.00 0.61 +0.08 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.84 +0.11 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.11 +0.14 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.43 +0.16 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 1.84 +0.23 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.31 +0.31 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.86 +0.37 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.45 +0.40 24 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.10 +0.42 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.67 +0.32 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.54 +0.53 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.15 +0.48 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.99 +0.41 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.84 +0.64 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.72 +0.70 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.61 +0.69 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.55 +0.77 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.37 +0.56 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.39 +0.80 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.35 +0.82 26 0 0 0
TOTAL PUT 261 12,847 +68
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$ 5.86
30MAR26 3.40 C 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.36 -0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.88 -0.10 125 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.66 -0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.56 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.47 -0.10 83 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.38 -0.10 91 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.16 -0.12 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.06 -0.11 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.96 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.86 -0.11 0 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.62 -0.11 36 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.39 -0.11 34 0 685 0
30MAR26 5.75 C 0.00 0.00 0.00 0.21 -0.09 36 0 388 0
30MAR26 6.00 C 0.13 0.14 0.09 0.10 -0.06 38 104 1,111 +99
30MAR26 6.25 C 0.07 0.07 0.06 0.04 -0.04 39 45 1,153 0
30MAR26 6.50 C 0.04 0.04 0.03 0.02 -0.01 44 54 786 -4
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 451 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 57 19 452 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.47 -0.12 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.39 -0.10 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.28 -0.09 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.16 -0.13 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.98 -0.14 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.87 -0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.66 -0.11 29 0 60 0
29APR26 5.50 C 0.48 0.48 0.48 0.49 -0.10 34 500 377 -363
29APR26 5.75 C 0.33 0.33 0.32 0.34 -0.08 35 1,050 1,851 -215
29APR26 6.00 C 0.24 0.24 0.24 0.22 -0.08 35 4 782 0
29APR26 6.25 C 0.16 0.16 0.13 0.14 -0.06 35 225 820 +26
29APR26 6.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 206 0
29APR26 6.75 C 0.00 0.00 0.00 0.05 -0.03 36 0 95 0
29APR26 7.00 C 0.06 0.06 0.06 0.03 -0.02 37 200 440 +90
29APR26 7.25 C 0.05 0.05 0.04 0.02 -0.01 39 2,049 3,510 +1,529
29APR26 7.50 C 0.03 0.03 0.03 0.01 -0.01 38 72 198 -72
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.58 -0.13 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.51 -0.10 44 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.40 -0.10 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.31 -0.11 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.22 -0.09 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.12 -0.11 35 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.02 -0.11 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.93 -0.13 32 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.73 -0.10 32 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.56 -0.09 33 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.41 -0.08 33 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.29 -0.07 33 0 439 0
28MAY26 6.25 C 0.24 0.24 0.24 0.21 -0.05 34 6 271 -6
28MAY26 6.50 C 0.00 0.00 0.00 0.14 -0.04 34 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.09 -0.03 33 0 109 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 376 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 260 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 36 0 34 0
28MAY26 8.00 C 0.03 0.03 0.03 0.01 0.00 35 1 79 +1
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.00 -0.12 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.90 -0.12 38 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.80 -0.14 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.70 -0.13 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.61 -0.12 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.51 -0.11 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.42 -0.13 34 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 -0.11 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.23 -0.11 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.14 -0.13 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 -0.13 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.97 -0.12 31 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.78 -0.10 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.62 -0.08 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.48 -0.07 32 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 -0.06 33 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 -0.05 33 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.04 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.03 35 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.02 34 0 210 0
29JUN26 7.50 C 0.08 0.08 0.08 0.06 -0.01 35 2 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 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 1.71 -0.12 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.63 -0.11 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.52 -0.12 36 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.43 -0.12 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.33 -0.13 33 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.25 -0.13 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.16 -0.12 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 -0.12 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.01 -0.10 35 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.81 -0.11 33 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.65 -0.09 33 0 81 0
29SEP26 5.75 C 0.52 0.52 0.52 0.52 -0.08 33 30 77 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.41 -0.06 33 0 1,224 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.06 32 0 1,068 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.05 32 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.04 32 0 11 0
29SEP26 7.00 C 0.18 0.18 0.18 0.14 -0.03 33 10 219 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.02 33 0 63 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 32 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.71 -0.12 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.63 -0.12 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.53 -0.12 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 -0.13 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.36 -0.11 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.11 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 -0.12 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 -0.12 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.03 -0.10 32 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.86 -0.10 32 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 -0.09 32 0 21 0
30DEC26 5.75 C 0.60 0.60 0.60 0.59 -0.08 32 3 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 -0.07 32 0 180 0
30DEC26 6.25 C 0.46 0.46 0.46 0.40 -0.06 32 3 302 +3
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.05 32 0 53 0
30DEC26 6.75 C 0.30 0.30 0.30 0.27 -0.04 32 46 97 +46
30DEC26 7.00 C 0.28 0.28 0.25 0.22 -0.03 32 73 234 +73
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.04 31 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.54 -0.13 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.46 -0.12 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.38 -0.11 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.30 -0.12 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.23 -0.10 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 -0.12 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.09 -0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.93 -0.10 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 -0.10 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 -0.08 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 -0.07 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 -0.07 32 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.06 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.04 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.04 31 0 6 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.03 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
TOTAL CALL 4,496 28,808 +1,237
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 157 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 149 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 108 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 95 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 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 78 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 548 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 1,278 0
30MAR26 5.75 P 0.11 0.12 0.11 0.11 +0.03 39 4 472 -4
30MAR26 6.00 P 0.24 0.25 0.24 0.24 +0.05 39 22 345 -8
30MAR26 6.25 P 0.00 0.00 0.00 0.43 +0.07 41 0 211 0
30MAR26 6.50 P 0.66 0.66 0.66 0.67 +0.10 51 20 179 -20
30MAR26 6.75 P 0.00 0.00 0.00 0.92 +0.11 63 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.41 +0.11 79 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.65 +0.11 79 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.90 +0.08 87 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.15 +0.08 95 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.40 +0.12 103 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.65 +0.12 110 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.89 +0.11 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 36 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 36 0 141 0
29APR26 5.25 P 0.06 0.06 0.06 0.06 +0.01 35 3 182 +3
29APR26 5.50 P 0.11 0.12 0.11 0.12 +0.02 35 158 707 +104
29APR26 5.75 P 0.22 0.22 0.22 0.22 +0.03 35 10 887 +10
29APR26 6.00 P 0.32 0.35 0.32 0.35 +0.05 35 78 312 +75
29APR26 6.25 P 0.00 0.00 0.00 0.53 +0.07 37 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.73 +0.08 39 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.95 +0.09 41 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.17 +0.09 41 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.41 +0.08 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.66 +0.08 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.93 +0.10 60 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.15 +0.08 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.43 +0.15 70 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.67 +0.11 71 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.91 +0.10 71 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.16 +0.10 75 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 33 0 90 0
28MAY26 4.80 P 0.03 0.03 0.03 0.03 0.00 33 5 132 0
28MAY26 4.90 P 0.05 0.05 0.05 0.04 0.00 33 33 92 0
28MAY26 5.00 P 0.06 0.06 0.06 0.06 +0.01 34 18 136 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 607 0
28MAY26 5.50 P 0.18 0.18 0.17 0.17 +0.02 33 18 610 +18
28MAY26 5.75 P 0.00 0.00 0.00 0.28 +0.04 33 0 338 0
28MAY26 6.00 P 0.38 0.42 0.38 0.41 +0.05 33 115 190 +85
28MAY26 6.25 P 0.00 0.00 0.00 0.58 +0.06 35 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.77 +0.07 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 +0.08 37 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.19 +0.09 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.42 +0.09 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.67 +0.09 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.93 +0.10 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.17 +0.10 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.43 +0.14 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.67 +0.11 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.91 +0.10 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.16 +0.10 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 35 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 34 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 34 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 34 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.02 34 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 +0.04 35 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 +0.06 35 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.65 +0.06 35 0 120 0
29JUN26 6.50 P 0.83 0.83 0.83 0.83 +0.07 36 10 100 +10
29JUN26 6.75 P 0.00 0.00 0.00 1.03 +0.08 36 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.25 +0.09 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.47 +0.09 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.71 +0.10 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.96 +0.11 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.19 +0.11 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 +0.12 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.69 +0.10 52 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.91 +0.10 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.16 +0.10 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 33 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 33 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 35 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.02 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.01 31 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.03 32 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 87 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.03 31 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.04 31 0 191 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 +0.04 31 0 385 0
29SEP26 6.00 P 0.00 0.00 0.00 0.77 +0.05 31 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 +0.08 31 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 +0.07 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.09 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 +0.10 33 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 +0.10 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 +0.10 32 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 +0.13 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 +0.07 23 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.72 +0.10 30 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 30 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.02 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.02 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.02 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.02 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.03 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.04 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.04 30 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 +0.05 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 +0.06 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.07 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 +0.09 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 +0.11 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 +0.10 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 +0.10 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.50 +0.10 30 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 +0.11 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.97 +0.12 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 30 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.01 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30MAR27 5.00 P 0.36 0.36 0.36 0.39 +0.02 30 10 10 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 +0.04 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 +0.06 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 +0.08 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.09 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.07 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.88 +0.08 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 +0.10 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.31 +0.10 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 +0.10 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.76 +0.12 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.99 +0.11 30 0 0 0
TOTAL PUT 504 21,564 +283
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$ 89.40
30MAR26 18.50 C 0.00 0.00 0.00 70.91 -5.46 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 70.41 -5.46 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 69.92 -5.55 280 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 69.43 -5.44 303 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 68.42 -5.53 261 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 67.42 -5.45 248 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 66.42 -5.80 235 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 65.42 -5.45 220 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 64.42 -5.46 202 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 63.42 -5.71 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 62.42 -5.58 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 61.52 -5.35 294 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 60.42 -5.46 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 59.52 -5.36 277 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.44 -5.44 219 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.46 -5.57 231 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.43 -5.80 184 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.43 -5.45 176 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.43 -5.60 167 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 53.43 -5.45 159 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.43 -5.45 149 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.43 -5.45 135 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.43 -5.45 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.43 -5.45 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 48.44 -5.44 153 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.43 -5.48 0 0 0 0
30MAR26 43.00 C 48.20 48.20 48.20 46.43 -5.46 0 10 73 0
30MAR26 44.00 C 0.00 0.00 0.00 45.43 -5.46 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 44.43 -5.46 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.44 -5.56 125 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.44 -5.45 119 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.44 -5.70 113 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.44 -5.45 106 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.44 -5.56 99 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.96 -5.43 117 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.44 -5.41 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 31.95 -5.45 86 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.45 -5.45 76 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 26.91 -5.49 0 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 24.46 -5.61 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.97 -5.43 64 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 19.44 -5.43 0 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 17.06 -5.32 64 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 14.68 -5.33 64 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 12.39 -5.16 64 0 539 0
30MAR26 80.00 C 11.00 11.00 11.00 10.24 -5.05 64 1 76 +1
30MAR26 82.50 C 0.00 0.00 0.00 8.26 -4.81 64 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 6.50 -4.48 64 0 33 0
30MAR26 87.50 C 5.55 6.02 5.55 4.90 -4.16 62 11 76 -10
30MAR26 90.00 C 4.70 4.70 3.81 3.64 -3.70 62 25 82 -5
30MAR26 92.50 C 3.82 3.82 2.88 2.77 -2.94 65 70 194 +26
30MAR26 95.00 C 2.80 2.80 1.95 1.96 -2.58 65 108 236 +33
30MAR26 97.50 C 2.08 2.20 1.40 1.35 -2.09 64 38 151 +3
30MAR26 100.00 C 1.75 1.75 1.09 0.90 -1.72 64 91 175 -6
30MAR26 102.50 C 1.10 1.10 0.80 0.59 -1.36 64 7 174 +4
30MAR26 105.00 C 0.82 0.92 0.59 0.37 -1.03 64 45 185 -4
30MAR26 107.50 C 0.63 0.63 0.49 0.23 -0.76 64 2 91 +2
30MAR26 110.00 C 0.40 0.44 0.30 0.14 -0.54 64 60 196 +2
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.37 65 0 96 0
30MAR26 115.00 C 0.18 0.20 0.18 0.05 -0.26 64 3 88 -2
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.17 65 0 230 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.11 66 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.08 65 0 36 0
30MAR26 125.00 C 0.08 0.08 0.08 0.01 -0.05 69 1 45 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 72 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 64 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 145.00 C 0.02 0.02 0.02 0.01 0.00 95 1 159 -1
29APR26 52.50 C 0.00 0.00 0.00 37.77 -5.17 106 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 34.84 -5.56 81 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.30 -5.46 72 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.86 -5.68 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.79 -5.49 77 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.67 -4.48 78 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.73 -5.76 62 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.74 -5.32 65 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.82 -4.97 67 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.43 -4.77 61 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 14.78 -4.70 64 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.08 -4.03 64 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 11.25 -4.22 62 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 10.08 -3.49 64 0 130 0
29APR26 87.50 C 8.56 9.46 8.56 8.24 -4.29 60 20 120 +14
29APR26 90.00 C 7.88 7.88 7.88 7.18 -3.47 61 2 136 0
29APR26 92.50 C 0.00 0.00 0.00 6.21 -3.22 62 0 65 0
29APR26 95.00 C 6.10 6.31 5.45 5.35 -2.84 62 6 47 -1
29APR26 97.50 C 0.00 0.00 0.00 4.55 -2.71 63 0 196 0
29APR26 100.00 C 5.80 5.80 4.00 3.85 -2.37 63 5 127 0
29APR26 102.50 C 0.00 0.00 0.00 3.22 -2.19 63 0 50 0
29APR26 105.00 C 3.42 3.42 3.42 2.68 -1.95 62 1 58 +1
29APR26 107.50 C 2.82 2.82 2.82 2.22 -1.72 62 2 53 0
29APR26 110.00 C 2.82 2.82 2.53 1.83 -1.51 62 6 94 +5
29APR26 112.50 C 2.50 2.50 2.50 1.50 -1.32 62 1 64 -1
29APR26 115.00 C 2.01 2.01 1.66 1.23 -1.15 62 5 102 0
29APR26 117.50 C 0.00 0.00 0.00 1.00 -1.00 62 0 24 0
29APR26 120.00 C 1.63 1.63 1.32 0.81 -0.86 62 5 78 -4
29APR26 122.50 C 0.00 0.00 0.00 0.66 -0.73 62 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.53 -0.63 62 0 11 0
29APR26 127.50 C 0.00 0.00 0.00 0.43 -0.53 62 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.34 -0.45 62 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.27 -0.38 62 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.22 -0.32 62 0 7 0
29APR26 137.50 C 0.66 0.66 0.66 0.17 -0.27 62 15 16 +12
29APR26 140.00 C 0.00 0.00 0.00 0.14 -0.22 62 0 3 0
29APR26 142.50 C 0.48 0.48 0.48 0.11 -0.19 62 1 24 -1
29APR26 145.00 C 0.45 0.45 0.43 0.09 -0.15 62 16 59 +5
28MAY26 62.50 C 0.00 0.00 0.00 28.08 -5.20 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.34 -4.69 68 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.91 -4.72 63 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.28 -5.03 67 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.14 -4.32 64 0 40 0
28MAY26 75.00 C 0.00 0.00 0.00 18.30 -4.45 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.43 -4.54 62 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.82 -4.44 61 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 13.55 -4.31 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 12.19 -3.69 63 0 2 0
28MAY26 87.50 C 0.00 0.00 0.00 10.81 -3.54 62 0 2 0
28MAY26 90.00 C 0.00 0.00 0.00 9.73 -3.24 62 0 14 0
28MAY26 92.50 C 9.15 9.20 9.15 8.76 -3.11 63 3 6 +2
28MAY26 95.00 C 8.16 8.20 8.16 7.85 -2.94 63 16 28 +4
28MAY26 97.50 C 0.00 0.00 0.00 7.07 -2.73 64 0 43 0
28MAY26 100.00 C 0.00 0.00 0.00 6.31 -2.61 64 0 81 0
28MAY26 102.50 C 0.00 0.00 0.00 5.58 -2.47 64 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 4.93 -2.28 64 0 45 0
28MAY26 107.50 C 0.00 0.00 0.00 4.34 -2.10 64 0 64 0
28MAY26 110.00 C 4.55 4.55 4.30 3.82 -1.92 64 5 38 0
28MAY26 112.50 C 0.00 0.00 0.00 3.25 -1.86 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 2.85 -1.70 63 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 2.50 -1.42 63 0 3 0
28MAY26 120.00 C 3.00 3.00 3.00 2.18 -1.29 63 1 5 0
28MAY26 122.50 C 0.00 0.00 0.00 1.91 -1.17 63 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 1.66 -1.06 63 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.45 -0.95 63 0 3 0
28MAY26 130.00 C 0.00 0.00 0.00 1.26 -0.86 63 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 1.10 -0.77 63 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.95 -0.70 63 0 2 0
28MAY26 137.50 C 0.00 0.00 0.00 0.83 -0.62 63 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.72 -0.55 63 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 68.71 -5.64 128 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 67.84 -5.26 135 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 66.63 -6.06 107 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 65.52 -5.67 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 64.53 -6.03 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 63.60 -5.96 82 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 62.84 -5.27 114 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 61.74 -5.36 101 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 60.77 -5.30 101 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 59.96 -5.00 110 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 59.04 -5.01 111 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 57.96 -5.19 104 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 57.02 -5.21 103 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 55.93 -5.01 95 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 55.12 -5.03 101 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 54.17 -5.77 100 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 52.75 -6.11 73 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 51.82 -5.92 77 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 50.92 -6.07 81 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 50.18 -5.87 89 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 49.28 -5.90 90 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 48.22 -5.86 85 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 47.26 -5.09 84 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 45.96 -5.42 70 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 44.82 -5.70 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.01 -5.39 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.51 -5.87 81 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.14 -6.10 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.18 -5.28 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.12 -6.07 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.77 -6.04 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.49 -5.86 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.69 -4.79 69 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.37 -5.46 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.81 -4.83 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.20 -4.61 64 0 20 0
29JUN26 67.50 C 27.86 27.86 27.86 25.13 -4.47 63 4 4 +4
29JUN26 70.00 C 0.00 0.00 0.00 22.93 -4.66 60 0 5 0
29JUN26 72.50 C 0.00 0.00 0.00 21.49 -4.84 62 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.10 -4.01 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.59 -3.79 64 0 20 0
29JUN26 80.00 C 16.50 16.50 16.50 16.77 -4.18 62 3 5 0
29JUN26 82.50 C 0.00 0.00 0.00 15.54 -4.05 63 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 14.11 -3.62 62 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 12.69 -3.91 61 0 21 0
29JUN26 90.00 C 0.00 0.00 0.00 11.70 -3.62 62 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 10.75 -3.22 62 0 10 0
29JUN26 95.00 C 0.00 0.00 0.00 9.88 -3.04 63 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 9.09 -2.86 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 8.31 -2.76 63 0 27 0
29JUN26 102.50 C 0.00 0.00 0.00 7.54 -2.71 63 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 6.83 -2.56 63 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 6.18 -2.40 63 0 69 0
29JUN26 110.00 C 6.30 6.30 6.30 5.59 -2.25 63 1 31 +1
29JUN26 112.50 C 0.00 0.00 0.00 5.06 -2.10 63 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 4.43 -2.10 62 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 4.00 -1.95 62 0 49 0
29JUN26 120.00 C 0.00 0.00 0.00 3.61 -1.81 62 0 132 0
29JUN26 122.50 C 0.00 0.00 0.00 3.25 -1.54 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.93 -1.43 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.64 -1.44 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 2.37 -1.34 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 2.13 -1.24 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.92 -1.14 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.72 -1.05 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.55 -0.89 62 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.39 -0.83 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.25 -0.76 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.12 -0.70 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.01 -0.64 62 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.90 -0.64 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.81 -0.54 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.73 -0.50 62 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.65 -0.46 62 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.58 -0.42 62 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.52 -0.39 62 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.47 -0.35 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.42 -0.32 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.38 -0.29 62 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.34 -0.27 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 -0.25 62 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.27 -0.23 62 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.24 -0.21 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.22 -0.19 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.20 -0.17 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.18 -0.16 62 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.16 -0.14 62 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.14 -0.13 62 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 -0.12 62 0 0 0
29JUN26 200.00 C 0.78 0.78 0.78 0.12 -0.11 62 15 30 +15
29SEP26 37.00 C 0.00 0.00 0.00 53.71 -5.15 78 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 52.42 -5.64 69 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 51.49 -5.50 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 50.86 -5.19 74 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 49.92 -5.26 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.05 -5.03 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 47.99 -4.83 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.12 -4.77 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.21 -4.96 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.08 -5.17 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.15 -5.23 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.29 -5.15 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.41 -5.13 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.46 -5.19 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.34 -5.12 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.27 -5.66 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.65 -4.71 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 33.84 -4.39 65 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 31.52 -4.78 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 30.12 -5.06 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.05 -5.30 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.59 -5.00 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.04 -4.51 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 23.87 -4.44 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.60 -4.17 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 21.27 -4.09 63 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 20.13 -3.74 64 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.73 -3.97 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 17.86 -3.26 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.52 -3.71 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.62 -3.47 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.83 -3.09 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.99 -3.02 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.31 -2.85 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 12.51 -2.85 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.75 -2.86 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.03 -2.80 64 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 10.35 -2.69 64 0 8 0
29SEP26 112.50 C 0.00 0.00 0.00 9.72 -2.58 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.12 -2.48 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 8.56 -2.37 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 8.04 -2.27 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 7.54 -2.18 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 7.08 -2.08 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.64 -1.99 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 6.23 -1.91 64 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.85 -1.82 64 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.49 -1.74 64 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 5.15 -1.67 64 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.70 -1.73 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.54 -1.52 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.14 -1.57 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.89 -1.49 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.65 -1.43 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.43 -1.36 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.22 -1.29 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 3.02 -1.24 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.84 -1.17 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.67 -1.12 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.51 -0.96 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.35 -0.92 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.21 -0.97 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.08 -0.83 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.96 -0.87 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.84 -0.75 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.73 -0.79 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.63 -0.75 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.53 -0.72 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.44 -0.62 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.35 -0.66 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.27 -0.57 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.20 -0.54 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.13 -0.56 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.06 -0.54 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 45.06 -4.97 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.24 -5.56 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.43 -4.94 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.48 -5.47 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.11 -5.51 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 37.70 -5.30 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.02 -5.13 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.42 -4.14 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.95 -3.90 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.79 -4.41 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.84 -3.79 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.38 -3.73 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.01 -3.66 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.79 -4.00 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.64 -3.74 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 23.52 -3.82 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.34 -3.61 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.30 -3.45 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.23 -3.73 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.27 -3.68 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.45 -3.08 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.67 -3.11 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.95 -3.00 64 0 0 0
30DEC26 102.50 C 17.48 17.48 17.48 16.26 -2.90 64 5 197 0
30DEC26 105.00 C 0.00 0.00 0.00 15.49 -2.93 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.75 -2.97 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.06 -2.95 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 13.39 -2.86 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.76 -2.77 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.16 -2.69 64 0 0 0
30DEC26 120.00 C 13.05 13.05 13.05 11.59 -2.60 64 1 104 0
30DEC26 122.50 C 0.00 0.00 0.00 11.05 -2.52 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.53 -2.44 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.04 -2.36 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.57 -2.29 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.13 -2.21 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 8.71 -2.14 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.31 -2.07 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.92 -2.01 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.56 -1.94 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.21 -1.88 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.88 -1.82 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.57 -1.75 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.27 -1.70 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.99 -1.64 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.72 -1.58 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.46 -1.53 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.22 -1.48 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.99 -1.42 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.77 -1.37 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.55 -1.34 63 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 36.28 -5.20 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.77 -4.97 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.14 -5.05 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.12 -4.58 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.76 -4.55 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.50 -4.45 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.25 -4.31 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.20 -4.13 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.13 -4.02 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.94 -4.09 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.23 -3.19 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.05 -3.38 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.45 -3.03 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.38 -3.21 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.62 -3.12 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.89 -3.05 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.21 -3.03 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.55 -2.96 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.89 -2.92 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 17.19 -2.96 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.52 -3.00 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.88 -2.97 64 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.26 -2.90 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.68 -2.82 64 0 4 0
TOTAL CALL 612 8,190 +98
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 310 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 305 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 295 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 285 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 252 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 244 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 237 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 0.00 210 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 204 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 193 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 187 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 172 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 144 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 125 0
30MAR26 70.00 P 0.08 0.10 0.08 0.05 +0.03 65 9 476 -9
30MAR26 72.50 P 0.00 0.00 0.00 0.11 +0.06 65 0 293 0
30MAR26 75.00 P 0.24 0.29 0.19 0.22 +0.12 64 18 112 +2
30MAR26 77.50 P 0.40 0.45 0.40 0.44 +0.24 64 4 115 +3
30MAR26 80.00 P 0.66 0.82 0.60 0.79 +0.43 64 14 227 +4
30MAR26 82.50 P 0.94 1.40 0.94 1.34 +0.71 64 22 73 +1
30MAR26 85.00 P 1.26 2.00 1.26 2.09 +1.06 64 13 129 +3
30MAR26 87.50 P 1.95 3.07 1.95 3.07 +1.47 65 33 188 +13
30MAR26 90.00 P 3.26 4.34 3.26 4.34 +2.00 65 57 186 -11
30MAR26 92.50 P 4.60 5.90 4.60 5.92 +2.63 67 13 137 +9
30MAR26 95.00 P 6.30 6.30 6.30 7.67 +3.07 68 1 101 -1
30MAR26 97.50 P 0.00 0.00 0.00 9.34 +3.31 64 0 96 0
30MAR26 100.00 P 0.00 0.00 0.00 11.41 +3.75 64 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 14.02 +4.55 75 0 47 0
30MAR26 105.00 P 0.00 0.00 0.00 15.91 +4.47 64 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 18.54 +5.41 76 0 25 0
30MAR26 110.00 P 0.00 0.00 0.00 20.81 +5.07 72 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 23.18 +4.64 68 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 25.86 +5.32 87 0 8 0
30MAR26 117.50 P 0.00 0.00 0.00 28.54 +5.29 102 0 3 0
30MAR26 120.00 P 0.00 0.00 0.00 30.76 +5.21 92 0 13 0
30MAR26 122.50 P 0.00 0.00 0.00 33.19 +5.21 90 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 35.68 +5.38 94 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.22 +5.57 103 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 40.67 +5.25 101 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 43.18 +5.30 107 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 45.60 +5.45 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 48.19 +5.54 117 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 50.69 +5.54 121 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 53.17 +5.52 122 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 55.70 +5.55 130 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 64 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 +0.04 62 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.16 +0.06 62 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.27 +0.11 62 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.42 +0.16 62 0 25 0
29APR26 67.50 P 0.65 0.72 0.65 0.66 +0.25 62 8 33 +6
29APR26 70.00 P 0.00 0.00 0.00 0.97 +0.36 62 0 43 0
29APR26 72.50 P 1.01 1.01 1.01 1.29 +0.40 61 5 193 0
29APR26 75.00 P 1.70 1.70 1.70 1.81 +0.60 61 1 49 +1
29APR26 77.50 P 0.00 0.00 0.00 2.41 +0.79 61 0 65 0
29APR26 80.00 P 3.00 3.09 2.94 3.14 +1.00 61 43 162 +31
29APR26 82.50 P 3.60 3.60 3.60 4.02 +1.23 61 1 209 0
29APR26 85.00 P 5.00 5.20 4.88 5.10 +1.54 61 12 214 0
29APR26 87.50 P 0.00 0.00 0.00 6.29 +1.86 61 0 173 0
29APR26 90.00 P 0.00 0.00 0.00 7.71 +2.27 62 0 155 0
29APR26 92.50 P 8.49 8.79 8.49 9.18 +2.56 63 4 84 0
29APR26 95.00 P 0.00 0.00 0.00 10.81 +2.79 63 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 12.15 +2.71 60 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 14.04 +2.93 61 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 15.93 +3.14 61 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 18.11 +3.43 63 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 20.41 +3.87 66 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 22.23 +4.18 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.34 +3.85 62 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.97 +4.10 68 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 28.85 +3.96 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.76 +5.22 72 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 33.44 +4.37 60 0 2 0
29APR26 125.00 P 0.00 0.00 0.00 35.96 +4.05 63 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 38.38 +5.16 64 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 41.15 +4.99 73 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 43.38 +5.03 69 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 46.06 +5.63 77 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 48.19 +5.20 66 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 50.69 +5.09 68 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 53.17 +5.17 69 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 55.70 +5.07 73 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.93 +0.28 63 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 1.26 +0.38 63 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.67 +0.49 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.14 +0.56 62 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 2.72 +0.68 62 0 2 0
28MAY26 75.00 P 0.00 0.00 0.00 3.40 +0.89 62 0 5 0
28MAY26 77.50 P 3.77 3.95 3.77 4.21 +1.06 62 62 77 +62
28MAY26 80.00 P 4.80 5.00 4.80 5.07 +1.23 62 4 13 +4
28MAY26 82.50 P 5.70 5.80 5.70 6.16 +1.48 62 5 100 +4
28MAY26 85.00 P 0.00 0.00 0.00 7.34 +1.78 62 0 98 0
28MAY26 87.50 P 7.90 7.90 7.90 8.64 +2.02 63 1 33 -1
28MAY26 90.00 P 9.11 9.50 9.11 10.03 +2.24 63 3 119 +2
28MAY26 92.50 P 11.10 11.20 11.10 11.55 +2.46 64 3 38 -3
28MAY26 95.00 P 12.31 12.31 12.31 13.17 +2.72 64 1 61 +1
28MAY26 97.50 P 14.79 14.98 14.79 14.95 +2.99 65 5 26 +5
28MAY26 100.00 P 0.00 0.00 0.00 16.76 +3.18 66 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 18.15 +2.88 63 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 20.37 +3.18 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.27 +3.48 66 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 24.42 +3.95 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.37 +3.63 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.50 +4.08 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.61 +4.25 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.95 +3.95 69 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 35.15 +4.19 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 37.48 +4.81 70 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 39.94 +4.84 72 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 41.73 +4.45 66 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 44.09 +4.59 67 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 46.44 +4.59 67 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 48.74 +4.05 66 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 51.56 +4.58 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.02 63 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.02 63 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 +0.03 63 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 +0.03 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 +0.04 63 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.16 +0.04 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 +0.06 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 +0.07 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.28 +0.08 62 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.34 +0.10 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.49 +0.13 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.71 +0.20 63 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.95 +0.22 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.28 +0.30 62 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.68 +0.44 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.14 +0.54 62 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.70 +0.63 62 0 98 0
29JUN26 70.00 P 2.62 3.20 2.62 3.25 +0.63 61 2 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.95 +0.86 61 0 13 0
29JUN26 75.00 P 4.38 4.38 4.38 4.77 +0.98 61 30 35 +30
29JUN26 77.50 P 5.20 5.20 5.20 5.64 +1.15 61 30 70 +25
29JUN26 80.00 P 0.00 0.00 0.00 6.68 +1.32 61 0 14 0
29JUN26 82.50 P 0.00 0.00 0.00 7.80 +1.55 61 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 9.06 +1.79 62 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 10.41 +2.05 62 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 11.82 +2.18 62 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 13.36 +2.37 63 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 14.99 +2.60 63 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 16.69 +2.78 64 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 18.60 +3.07 65 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 19.98 +2.77 63 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 21.87 +2.82 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.87 +3.25 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.72 +3.24 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.84 +3.50 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.87 +3.73 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.90 +3.69 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.09 +3.65 66 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 36.27 +3.97 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.47 +3.90 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 40.70 +3.99 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.99 +4.13 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 45.06 +4.05 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 47.33 +4.35 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 49.54 +4.13 66 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.51 +4.93 72 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 54.51 +4.68 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 57.10 +4.93 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 59.50 +5.27 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 61.72 +4.69 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 64.05 +4.94 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 66.25 +4.79 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 68.51 +4.20 66 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.87 +4.08 64 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 73.31 +4.96 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 76.02 +4.54 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 78.16 +4.28 62 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.60 +4.64 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 83.11 +4.46 62 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 85.60 +4.72 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 88.35 +4.90 73 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 90.60 +5.42 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 93.25 +5.45 73 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 95.70 +5.24 72 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 98.17 +5.51 72 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 100.60 +5.45 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 103.10 +5.45 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 105.93 +5.51 83 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 108.41 +5.29 84 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 110.60 +5.20 0 0 0 0
29SEP26 37.00 P 0.59 0.60 0.59 0.27 +0.07 63 2 36 +2
29SEP26 38.00 P 0.00 0.00 0.00 0.31 +0.08 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 +0.07 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.41 +0.08 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.48 +0.11 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 +0.12 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.62 +0.12 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.72 +0.16 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.81 +0.18 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.91 +0.18 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.04 +0.22 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.18 +0.26 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.32 +0.27 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.46 +0.29 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.84 +0.37 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.20 +0.30 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.71 +0.43 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.29 +0.58 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.92 +0.63 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.66 +0.78 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.41 +0.81 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.31 +0.96 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 7.23 +1.08 62 0 1 0
29SEP26 75.00 P 7.90 7.98 7.90 8.21 +1.14 62 60 60 +60
29SEP26 77.50 P 0.00 0.00 0.00 9.34 +1.34 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 10.53 +1.51 62 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 11.80 +1.67 62 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 13.10 +1.72 62 0 7 0
29SEP26 87.50 P 14.41 14.67 14.39 14.53 +1.96 62 29 35 +29
29SEP26 90.00 P 0.00 0.00 0.00 16.10 +2.18 63 0 326 0
29SEP26 92.50 P 16.87 16.87 16.87 17.70 +2.27 63 2 25 +2
29SEP26 95.00 P 0.00 0.00 0.00 19.32 +2.39 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 21.02 +2.61 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 22.83 +2.78 65 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 24.36 +2.63 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 26.05 +2.58 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.94 +2.89 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 29.83 +3.02 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 32.00 +3.23 66 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 33.74 +3.05 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.76 +3.26 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 38.01 +3.45 67 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 39.82 +3.31 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 42.03 +3.49 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.45 +3.86 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.13 +3.49 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 48.38 +3.83 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 50.58 +3.76 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 52.79 +4.09 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 55.02 +4.19 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 57.20 +3.96 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.39 +3.97 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.53 +3.91 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.88 +4.03 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.21 +4.12 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.82 +4.62 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.75 +4.21 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 73.34 +4.66 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 75.78 +4.81 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.68 +4.46 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.04 +4.47 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.92 +5.03 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 84.78 +4.52 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 87.25 +4.67 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 89.45 +4.60 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 91.82 +4.62 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 94.22 +4.67 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 96.54 +4.64 69 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 99.07 +4.83 70 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 101.56 +4.95 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.79 +4.80 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 106.32 +4.92 70 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.56 +4.80 68 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 111.16 +5.24 70 0 0 0
30DEC26 48.00 P 2.29 2.29 2.29 2.28 +0.37 63 1 3 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.48 +0.39 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.67 +0.38 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.16 +0.39 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.68 +0.45 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.32 +0.56 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.09 +0.71 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.87 +0.74 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.72 +0.82 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.68 +1.00 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.63 +1.00 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.71 +1.13 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.81 +1.27 61 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.05 +1.41 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.31 +1.53 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.65 +1.72 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.06 +1.79 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 17.56 +1.95 62 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 19.08 +2.15 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 20.69 +2.21 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.36 +2.34 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.04 +2.42 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.84 +2.67 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.65 +2.78 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 29.46 +3.09 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 30.97 +2.40 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 32.97 +2.78 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 34.80 +2.78 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.79 +3.13 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 38.77 +3.12 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.77 +3.16 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 42.84 +3.28 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 44.96 +3.44 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.93 +3.59 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.85 +3.28 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.05 +3.55 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 53.14 +3.47 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 55.27 +3.75 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 57.40 +3.79 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 59.57 +3.86 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 61.76 +3.93 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 64.27 +4.30 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.15 +4.04 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 68.37 +4.09 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 70.60 +4.16 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.85 +4.10 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.10 +4.03 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 77.20 +3.91 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.60 +4.09 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.90 +4.37 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.19 +4.42 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.56 +0.82 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.54 +0.95 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.52 +0.95 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.57 +1.02 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.74 +1.20 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.91 +1.25 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.21 +1.38 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.53 +1.53 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.93 +1.75 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.34 +1.85 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.84 +1.99 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.40 +2.18 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 22.94 +1.99 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.60 +2.11 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.31 +2.20 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.85 +2.08 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.56 +2.08 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.41 +2.27 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.27 +2.73 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.09 +2.82 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.00 +2.80 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.93 +2.89 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.88 +2.96 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.86 +3.02 64 0 0 0
TOTAL PUT 498 9,441 +275
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 7.25
30MAR26 5.00 C 0.00 0.00 0.00 2.25 -0.23 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 -0.22 88 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.76 -0.23 76 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 -0.23 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 -0.22 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.05 -0.21 70 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 -0.20 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.65 -0.18 70 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 -0.16 68 0 2 0
30MAR26 7.25 C 0.36 0.36 0.36 0.36 -0.11 71 15 28 +10
30MAR26 7.50 C 0.36 0.36 0.29 0.26 -0.10 72 22 62 +22
30MAR26 7.75 C 0.25 0.25 0.18 0.18 -0.08 72 49 96 +28
30MAR26 8.00 C 0.15 0.18 0.13 0.12 -0.06 72 1,026 2,834 +1,018
30MAR26 8.25 C 0.09 0.09 0.09 0.08 -0.04 73 30 121 +30
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.03 72 0 222 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.02 72 0 279 0
30MAR26 9.00 C 0.04 0.04 0.04 0.02 -0.01 73 30 222 +14
30MAR26 9.25 C 0.03 0.03 0.03 0.01 -0.01 71 18 147 +18
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 353 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
30MAR26 10.00 C 0.01 0.01 0.01 0.01 0.00 90 3 165 0
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 101 4 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 148 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.28 -0.22 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.04 -0.22 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 -0.21 58 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.59 -0.21 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.38 -0.20 58 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.18 -0.19 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.00 -0.18 57 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 -0.17 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.69 -0.14 57 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.57 -0.13 57 0 8 0
29APR26 7.50 C 0.55 0.55 0.44 0.47 -0.11 58 17 100 +2
29APR26 7.75 C 0.00 0.00 0.00 0.38 -0.10 58 0 41 0
29APR26 8.00 C 0.33 0.33 0.30 0.30 -0.09 58 23 100 0
29APR26 8.25 C 0.00 0.00 0.00 0.24 -0.07 58 0 311 0
29APR26 8.50 C 0.00 0.00 0.00 0.19 -0.06 59 0 532 0
29APR26 8.75 C 0.16 0.16 0.16 0.15 -0.04 59 30 532 +30
29APR26 9.00 C 0.14 0.14 0.14 0.11 -0.04 58 30 127 +30
29APR26 9.25 C 0.00 0.00 0.00 0.09 -0.03 59 0 194 0
29APR26 9.50 C 0.08 0.08 0.08 0.07 -0.02 59 30 274 -30
29APR26 9.75 C 0.00 0.00 0.00 0.05 -0.02 58 0 61 0
29APR26 10.00 C 0.06 0.06 0.06 0.04 -0.01 59 10 55 +10
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
28MAY26 5.00 C 0.00 0.00 0.00 2.31 -0.22 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 -0.21 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.87 -0.21 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.66 -0.21 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.47 -0.20 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.29 -0.19 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.12 -0.18 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.97 -0.17 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.82 -0.16 53 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.71 -0.14 54 0 31 0
28MAY26 7.50 C 0.00 0.00 0.00 0.62 -0.12 56 0 42 0
28MAY26 7.75 C 0.00 0.00 0.00 0.53 -0.10 56 0 223 0
28MAY26 8.00 C 0.00 0.00 0.00 0.44 -0.10 56 0 665 0
28MAY26 8.25 C 0.00 0.00 0.00 0.37 -0.09 56 0 532 0
28MAY26 8.50 C 0.00 0.00 0.00 0.31 -0.08 56 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.25 -0.08 55 0 80 0
28MAY26 9.00 C 0.00 0.00 0.00 0.21 -0.06 55 0 77 0
28MAY26 9.25 C 0.00 0.00 0.00 0.17 -0.06 55 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.14 -0.05 55 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.12 -0.04 56 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 -0.22 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 -0.21 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 -0.21 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 -0.20 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 -0.19 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 -0.18 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 -0.17 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 -0.16 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.97 -0.14 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 -0.13 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.73 -0.15 53 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.67 -0.11 55 0 7 0
29JUN26 8.00 C 0.64 0.64 0.57 0.59 -0.10 56 16 3,283 -14
29JUN26 8.25 C 0.00 0.00 0.00 0.50 -0.11 55 0 309 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.09 55 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.08 55 0 25 0
29JUN26 9.00 C 0.40 0.40 0.40 0.33 -0.07 55 4 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.07 55 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.06 55 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.05 55 0 309 0
29JUN26 10.00 C 0.20 0.20 0.20 0.18 -0.04 55 30 133 -30
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.03 55 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.51 -0.19 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 -0.19 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 -0.19 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 -0.18 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 -0.17 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 -0.16 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 -0.15 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 -0.14 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 -0.13 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 -0.11 53 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.06 -0.11 53 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 -0.10 53 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.88 -0.10 53 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.80 -0.10 53 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.66 -0.08 53 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 -0.07 53 0 116 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 -0.07 53 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 -0.06 53 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 -0.06 53 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 -0.07 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.05 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.04 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 -0.20 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.46 -0.19 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 -0.18 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.13 -0.18 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.98 -0.17 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 -0.16 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 -0.15 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 -0.15 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 -0.14 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 -0.10 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.28 -0.11 52 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.19 -0.11 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.11 -0.10 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.11 52 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.10 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.10 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 -0.09 52 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.09 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 -0.08 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 -0.08 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.08 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 -0.06 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.07 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.05 51 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.04 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.03 51 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.02 51 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 2.75 -0.20 50 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 2.58 -0.20 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 -0.20 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.27 -0.20 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.13 -0.19 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.99 -0.19 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.87 -0.18 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.75 -0.17 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.64 -0.16 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.58 -0.11 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.43 -0.17 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.38 -0.14 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.29 -0.15 51 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.21 -0.14 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.13 -0.14 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 -0.14 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.13 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.92 -0.12 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.12 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 -0.12 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 -0.11 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.66 -0.10 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.57 -0.10 50 0 1 0
TOTAL CALL 1,387 16,506 +1,138
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.02 76 0 120 0
30MAR26 6.25 P 0.04 0.04 0.04 0.05 +0.02 73 30 146 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 +0.03 68 0 190 0
30MAR26 6.75 P 0.09 0.14 0.09 0.15 +0.06 71 41 131 +40
30MAR26 7.00 P 0.20 0.21 0.17 0.23 +0.08 69 33 283 +28
30MAR26 7.25 P 0.29 0.29 0.29 0.35 +0.10 70 3 350 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 +0.15 73 0 315 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 +0.15 73 0 294 0
30MAR26 8.00 P 0.00 0.00 0.00 0.88 +0.18 76 0 356 0
30MAR26 8.25 P 0.00 0.00 0.00 1.07 +0.17 71 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 1.29 +0.20 70 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 +0.22 79 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.76 +0.22 69 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 2.01 +0.23 76 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 +0.22 0 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.50 +0.23 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.25 +0.23 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.25 +0.23 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 61 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 +0.02 60 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.02 58 0 58 0
29APR26 6.00 P 0.00 0.00 0.00 0.11 +0.03 58 0 123 0
29APR26 6.25 P 0.15 0.15 0.15 0.17 +0.05 58 45 69 -40
29APR26 6.50 P 0.21 0.21 0.21 0.23 +0.06 57 1 263 +1
29APR26 6.75 P 0.26 0.26 0.26 0.32 +0.08 57 3 90 +3
29APR26 7.00 P 0.40 0.42 0.40 0.42 +0.09 57 51 220 +16
29APR26 7.25 P 0.44 0.56 0.44 0.55 +0.11 57 3 171 0
29APR26 7.50 P 0.65 0.68 0.65 0.70 +0.13 58 26 217 0
29APR26 7.75 P 0.00 0.00 0.00 0.86 +0.13 58 0 221 0
29APR26 8.00 P 1.03 1.03 1.03 1.03 +0.16 58 6 324 0
29APR26 8.25 P 0.00 0.00 0.00 1.22 +0.15 58 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.45 +0.19 62 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.60 +0.12 54 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.84 +0.19 58 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.06 +0.20 57 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.29 +0.20 57 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.53 +0.21 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.77 +0.22 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.26 +0.23 60 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.25 +0.23 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 2 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 +0.03 55 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.19 +0.04 55 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.26 +0.05 55 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.34 +0.06 54 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.44 +0.08 55 0 11 0
28MAY26 7.00 P 0.51 0.51 0.51 0.56 +0.10 55 1 79 0
28MAY26 7.25 P 0.65 0.66 0.65 0.68 +0.10 55 45 70 -30
28MAY26 7.50 P 0.00 0.00 0.00 0.82 +0.11 54 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.97 +0.10 54 0 347 0
28MAY26 8.00 P 0.00 0.00 0.00 1.18 +0.17 58 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.32 +0.15 54 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.51 +0.16 54 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.71 +0.16 54 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.92 +0.17 55 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.13 +0.17 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.35 +0.18 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 +0.19 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.81 +0.20 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.28 +0.21 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.76 +0.21 53 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.25 +0.22 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.04 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 +0.03 54 0 0 0
29JUN26 6.00 P 0.22 0.22 0.22 0.28 +0.05 54 3 3 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.35 +0.05 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.45 +0.07 54 0 0 0
29JUN26 6.75 P 0.48 0.48 0.48 0.56 +0.09 54 8 9 +8
29JUN26 7.00 P 0.60 0.61 0.60 0.68 +0.10 54 15 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 +0.10 54 0 30 0
29JUN26 7.50 P 0.93 0.93 0.93 0.94 +0.10 53 8 50 +8
29JUN26 7.75 P 0.00 0.00 0.00 1.10 +0.11 54 0 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.29 +0.16 55 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.45 +0.14 55 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.15 54 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 +0.16 54 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 +0.17 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 +0.17 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.17 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.18 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 +0.19 54 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.33 +0.20 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 +0.21 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 +0.21 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 +0.22 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.25 +0.22 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.25 +0.23 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 +0.04 51 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 +0.06 51 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 +0.07 52 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 +0.08 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.09 51 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 +0.11 52 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.10 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.11 52 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.12 52 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.14 53 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.69 +0.13 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 +0.15 52 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 +0.15 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.16 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.16 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 +0.17 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 +0.18 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.03 +0.18 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.46 +0.18 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 +0.20 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.36 +0.20 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.83 +0.21 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.30 +0.21 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.78 +0.22 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.27 +0.23 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.05 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 +0.04 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.05 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.60 +0.06 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 +0.07 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 +0.08 50 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 +0.08 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 +0.10 50 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.10 50 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 +0.10 50 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.12 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.11 50 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 +0.11 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 +0.12 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.13 51 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 +0.15 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 +0.15 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 +0.14 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 +0.16 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 +0.16 51 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.58 +0.17 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 +0.18 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.45 +0.18 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.90 +0.19 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.36 +0.20 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.83 +0.21 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.30 +0.20 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.03 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 +0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 +0.04 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 +0.05 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.06 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.07 49 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 1.08 +0.08 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 +0.09 49 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 +0.09 50 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 +0.10 50 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 +0.11 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.83 +0.11 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 +0.12 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 +0.11 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 +0.10 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 +0.10 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.12 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 +0.12 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 +0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.28 +0.13 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.69 +0.14 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.11 +0.15 50 0 0 0
TOTAL PUT 322 17,802 +35
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 0.00 133 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.36 0.00 121 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.86 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.36 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.86 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.37 0.00 107 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.87 0.00 97 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.37 -0.01 74 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.87 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.37 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.88 0.00 84 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.38 0.00 76 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.88 -0.01 63 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.38 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.88 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.39 0.00 63 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.89 -0.01 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.39 -0.01 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.89 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.39 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.90 0.00 45 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.40 -0.01 39 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.90 -0.01 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.40 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.90 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.40 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.91 -0.01 23 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.41 -0.01 18 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.91 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.41 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.91 -0.02 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.42 -0.01 6 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.96 -0.01 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.28 -0.02 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 9 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.68 -0.01 17 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.18 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.69 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.20 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.71 -0.01 10 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.21 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.72 -0.01 5 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.23 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.76 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.49 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.88 -0.01 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.18 0.00 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 0.00 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.95 0.00 32 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.46 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.98 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.50 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.02 -0.01 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.54 0.00 24 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.05 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.57 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.09 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.61 -0.01 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.13 0.00 18 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.64 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.16 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.68 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.20 -0.01 13 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.72 0.00 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.23 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.75 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.27 -0.01 7 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.79 -0.01 7 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.31 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.82 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.35 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.89 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.52 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.41 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.78 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.76 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.53 0.00 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.06 -0.01 18 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.59 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.13 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.66 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.20 0.00 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.73 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.26 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.80 -0.01 14 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.33 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.87 0.00 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.40 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.93 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.47 -0.01 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.00 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.54 -0.01 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.07 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.60 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.14 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.67 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.21 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.75 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.30 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.91 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.65 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.61 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.93 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.69 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.86 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.39 -0.01 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 26.90 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.45 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.00 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.55 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.11 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.67 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.27 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.93 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.71 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.71 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.98 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.61 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.59 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.89 -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 0.22 -0.01 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 0.00 146 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 11 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 0.04 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.88 -0.02 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.19 -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 23 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 15 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 0.15 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.56 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.52 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 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 14 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 0.33 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.84 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.80 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.38 0.00 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 1.97 -0.01 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$ 81.85
30MAR26 30.00 C 0.00 0.00 0.00 52.11 -2.85 295 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.85 -3.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.87 -3.08 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.88 -3.07 169 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.88 -3.07 162 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.93 -3.05 205 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.95 -3.00 206 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.85 -3.07 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.95 -2.97 193 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.00 -2.97 201 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.85 -3.08 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.85 -3.11 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.88 -3.08 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.95 -3.02 163 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.85 -3.12 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.32 -2.65 207 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.89 -3.08 110 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.85 -3.11 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.91 -3.08 120 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.02 -2.97 147 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.92 -3.07 116 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.47 -3.00 119 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.88 -3.10 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.39 -3.12 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.91 -3.12 69 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.59 -2.97 90 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.11 -2.97 80 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.45 -3.13 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.04 -2.92 53 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 9.74 -2.81 54 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 7.60 -2.64 54 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 5.70 -2.39 54 0 33 0
30MAR26 80.00 C 0.00 0.00 0.00 4.09 -2.07 54 0 93 0
30MAR26 82.50 C 3.05 3.06 2.76 2.76 -1.71 53 21 99 +4
30MAR26 85.00 C 2.40 2.40 1.84 1.84 -1.38 54 22 266 +1
30MAR26 87.50 C 1.33 1.33 1.15 1.14 -1.03 54 13 165 +13
30MAR26 90.00 C 0.75 0.76 0.74 0.69 -0.70 54 16 278 +6
30MAR26 92.50 C 0.49 0.50 0.40 0.39 -0.46 54 17 139 +6
30MAR26 95.00 C 0.00 0.00 0.00 0.21 -0.29 54 0 130 0
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.17 54 0 666 0
30MAR26 100.00 C 0.12 0.12 0.09 0.06 -0.09 55 6 532 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.03 -0.05 55 0 85 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 29.72 -3.02 73 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.24 -3.04 67 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.95 -2.89 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.38 -3.10 59 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.11 -2.89 60 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.72 -2.89 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.20 -2.68 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.09 -2.99 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.13 -2.47 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.34 -2.25 48 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 7.72 -2.05 48 0 501 0
29APR26 80.00 C 0.00 0.00 0.00 6.28 -1.84 47 0 56 0
29APR26 82.50 C 5.24 5.24 5.24 5.07 -1.57 48 10 65 -10
29APR26 85.00 C 4.43 4.43 4.18 4.04 -1.43 48 16 73 +14
29APR26 87.50 C 0.00 0.00 0.00 3.13 -1.29 47 0 31 0
29APR26 90.00 C 2.55 2.55 2.55 2.41 -1.09 47 3 33 +3
29APR26 92.50 C 2.08 2.08 2.08 1.86 -0.87 48 1 34 0
29APR26 95.00 C 1.46 1.46 1.46 1.44 -0.66 48 1 65 -1
29APR26 97.50 C 1.11 1.11 1.11 1.08 -0.52 48 1 30 0
29APR26 100.00 C 0.85 0.85 0.85 0.80 -0.40 48 15 43 0
29APR26 102.50 C 0.00 0.00 0.00 0.59 -0.30 48 0 44 0
29APR26 105.00 C 0.00 0.00 0.00 0.42 -0.24 48 0 21 0
29APR26 107.50 C 0.00 0.00 0.00 0.30 -0.18 48 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.22 -0.13 48 0 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 -0.10 48 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.11 -0.07 48 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 28.02 -2.30 69 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.61 -2.28 65 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.09 -2.39 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.79 -2.49 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.69 -2.26 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.50 -2.25 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.17 -2.54 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.38 -2.32 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.73 -2.14 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.23 -1.97 47 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 7.92 -1.76 47 0 44 0
28MAY26 82.50 C 0.00 0.00 0.00 6.72 -1.64 47 0 16 0
28MAY26 85.00 C 5.85 5.85 5.85 5.66 -1.46 47 15 30 +5
28MAY26 87.50 C 0.00 0.00 0.00 4.77 -1.27 48 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 3.99 -1.17 48 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 3.32 -1.01 48 0 17 0
28MAY26 95.00 C 0.00 0.00 0.00 2.73 -0.87 48 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.23 -0.74 48 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 1.81 -0.63 48 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.42 -0.57 47 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.14 -0.43 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.91 -0.36 47 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.73 -0.29 47 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.58 -0.24 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.46 -0.20 47 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 36.88 -2.57 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.91 -2.59 72 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.93 -2.57 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.00 -2.53 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.02 -2.57 67 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.61 -2.52 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.22 -2.50 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.89 -2.46 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.72 -2.42 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.55 -2.34 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.44 -1.85 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.48 -2.12 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.64 -2.03 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.68 -2.27 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.14 -2.12 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.72 -1.98 48 0 362 0
29JUN26 80.00 C 9.36 9.49 9.36 9.49 -1.75 48 30 248 +16
29JUN26 82.50 C 0.00 0.00 0.00 8.31 -1.59 48 0 17 0
29JUN26 85.00 C 0.00 0.00 0.00 7.27 -1.56 48 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 6.37 -1.41 48 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 5.56 -1.28 48 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 4.81 -1.17 48 0 28 0
29JUN26 95.00 C 0.00 0.00 0.00 4.14 -1.04 48 0 1 0
29JUN26 97.50 C 3.72 3.72 3.72 3.55 -0.93 48 15 15 +15
29JUN26 100.00 C 0.00 0.00 0.00 3.03 -0.83 48 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 2.51 -0.81 48 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.13 -0.63 48 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 1.81 -0.55 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.53 -0.48 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.29 -0.42 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.09 -0.36 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 0.92 -0.31 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.77 -0.27 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.65 -0.23 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.54 -0.20 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.45 -0.17 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.38 -0.15 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 31.82 -2.19 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.70 -2.11 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.63 -2.27 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.70 -2.15 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.84 -2.07 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.04 -2.00 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.34 -1.94 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.75 -1.87 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.25 -1.78 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.87 -1.78 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.55 -1.60 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.34 -1.49 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.09 -1.60 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 11.07 -1.60 50 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 10.13 -1.51 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 9.27 -1.43 50 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 8.48 -1.37 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.72 -1.30 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.01 -1.25 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.37 -1.16 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 5.61 -1.25 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.09 -0.98 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.61 -0.91 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.18 -0.84 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.78 -0.78 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.42 -0.72 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.10 -0.66 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.80 -0.62 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.53 -0.57 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.29 -0.52 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.07 -0.48 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.87 -0.44 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.30 -2.27 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.34 -2.21 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.49 -2.11 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.68 -2.05 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.94 -2.00 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.29 -1.93 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.72 -1.89 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.29 -1.93 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.85 -1.74 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.52 -1.68 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.29 -1.60 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.13 -1.58 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.93 -1.58 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.91 -1.65 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.97 -1.53 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.09 -1.53 50 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 11.28 -1.37 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.52 -1.31 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.78 -1.32 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.09 -1.27 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.45 -1.20 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.85 -1.14 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.29 -1.08 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.77 -1.02 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.10 -1.15 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.66 -1.08 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.26 -1.01 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.83 -2.16 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.13 -2.04 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.45 -1.98 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.83 -1.93 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.29 -1.88 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.79 -1.86 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.43 -1.79 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 22.11 -1.73 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.83 -1.70 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.67 -1.59 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.55 -1.54 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.35 -1.63 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.36 -1.65 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.37 -1.52 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.50 -1.64 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.75 -1.49 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.96 -1.39 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.20 -1.37 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.49 -1.31 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.82 -1.25 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.19 -1.19 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.60 -1.13 50 0 0 0
TOTAL CALL 202 7,698 +74
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 202 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 189 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 162 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 137 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 0.00 128 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 109 0
30MAR26 67.50 P 0.13 0.14 0.13 0.05 +0.03 54 7 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 +0.08 54 0 169 0
30MAR26 72.50 P 0.31 0.33 0.31 0.34 +0.19 54 4 260 +4
30MAR26 75.00 P 0.00 0.00 0.00 0.69 +0.35 54 0 780 0
30MAR26 77.50 P 0.00 0.00 0.00 1.29 +0.64 54 0 237 0
30MAR26 80.00 P 1.69 2.20 1.65 2.14 +0.94 53 39 412 +13
30MAR26 82.50 P 2.93 3.38 2.93 3.43 +1.40 54 35 269 -5
30MAR26 85.00 P 0.00 0.00 0.00 4.91 +1.75 54 0 516 0
30MAR26 87.50 P 0.00 0.00 0.00 6.73 +1.95 54 0 163 0
30MAR26 90.00 P 0.00 0.00 0.00 8.86 +2.43 56 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 10.98 +2.56 54 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 13.30 +2.73 53 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 15.71 +2.84 53 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 18.17 +2.92 54 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 20.70 +3.02 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.19 +3.03 69 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.65 +3.00 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.15 +3.00 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.69 +3.04 85 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.15 +3.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.65 +3.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.19 +3.04 99 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.65 +3.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.15 +2.95 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.65 +3.00 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.15 +3.00 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 +0.03 49 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.12 +0.06 48 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.22 +0.10 48 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.40 +0.18 48 0 30 0
29APR26 67.50 P 0.61 0.67 0.61 0.67 +0.28 48 6 45 +6
29APR26 70.00 P 0.94 0.94 0.94 1.02 +0.37 47 1 21 -1
29APR26 72.50 P 0.00 0.00 0.00 1.58 +0.60 48 0 34 0
29APR26 75.00 P 0.00 0.00 0.00 2.27 +0.80 48 0 547 0
29APR26 77.50 P 0.00 0.00 0.00 3.16 +1.04 48 0 653 0
29APR26 80.00 P 3.94 4.20 3.94 4.22 +1.27 47 2 540 0
29APR26 82.50 P 4.88 5.31 4.88 5.51 +1.53 48 41 78 +31
29APR26 85.00 P 6.75 6.93 6.42 6.93 +1.70 47 34 615 +15
29APR26 87.50 P 7.84 7.84 7.84 8.58 +1.91 48 15 46 +15
29APR26 90.00 P 0.00 0.00 0.00 10.36 +2.05 48 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 12.30 +2.23 48 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.35 +2.39 48 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 16.27 +2.29 44 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 18.56 +2.42 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.77 +2.38 40 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 23.39 +2.79 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.69 +2.75 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.22 +2.93 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.69 +2.96 49 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.16 +2.97 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.15 +0.06 48 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.26 +0.10 47 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.41 +0.14 47 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.67 +0.23 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.01 +0.34 47 0 25 0
28MAY26 67.50 P 0.00 0.00 0.00 1.44 +0.47 47 0 18 0
28MAY26 70.00 P 0.00 0.00 0.00 1.95 +0.57 47 0 46 0
28MAY26 72.50 P 2.64 2.64 2.64 2.64 +0.73 47 10 58 0
28MAY26 75.00 P 3.28 3.54 3.28 3.47 +0.91 47 30 31 0
28MAY26 77.50 P 4.35 4.35 4.35 4.45 +1.07 47 20 119 -18
28MAY26 80.00 P 0.00 0.00 0.00 5.62 +1.29 47 0 509 0
28MAY26 82.50 P 6.58 6.58 6.58 6.92 +1.45 47 15 90 +15
28MAY26 85.00 P 0.00 0.00 0.00 8.36 +1.63 47 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 9.97 +1.77 47 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 11.68 +1.89 47 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 13.15 +1.70 44 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.08 +1.90 44 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 17.10 +1.95 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 19.19 +2.03 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.38 +2.01 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.60 +2.24 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.02 +2.37 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.55 +2.66 47 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.93 +2.76 47 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.16 +2.63 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 +0.04 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 +0.05 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.26 +0.09 48 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.40 +0.11 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.60 +0.15 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.89 +0.24 48 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.27 +0.34 48 0 2 0
29JUN26 65.00 P 0.00 0.00 0.00 1.69 +0.41 47 0 201 0
29JUN26 67.50 P 0.00 0.00 0.00 2.25 +0.51 47 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 2.92 +0.63 47 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 3.74 +0.79 47 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 4.65 +0.89 47 0 390 0
29JUN26 77.50 P 5.78 5.78 5.78 5.78 +1.13 47 2 400 +2
29JUN26 80.00 P 6.66 6.66 6.66 6.96 +1.29 47 15 324 -15
29JUN26 82.50 P 7.97 8.32 7.97 8.30 +1.39 47 30 93 +30
29JUN26 85.00 P 9.26 9.26 9.26 9.75 +1.55 47 15 460 0
29JUN26 87.50 P 0.00 0.00 0.00 11.33 +1.67 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 13.03 +1.83 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.47 +1.60 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 16.34 +1.58 46 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 18.26 +1.63 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.27 +1.70 46 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 22.35 +1.96 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.46 +2.02 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.64 +1.88 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.88 +1.96 45 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.12 +2.21 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.49 +2.14 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.78 +2.31 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.47 +2.56 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.87 +2.61 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.29 +2.46 47 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.73 +2.36 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.19 +2.77 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.13 +0.21 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.49 +0.26 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.97 +0.33 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.52 +0.42 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.13 +0.47 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.83 +0.62 49 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.56 +0.66 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.44 +0.73 48 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.46 +0.88 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 7.52 +0.96 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 8.74 +1.13 48 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 10.02 +1.24 48 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 11.36 +1.29 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 12.82 +1.38 48 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 14.38 +1.48 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 16.02 +1.59 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 17.51 +1.43 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.23 +1.55 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 21.06 +1.46 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.95 +1.52 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.88 +1.56 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.87 +1.65 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.88 +1.80 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.94 +1.88 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.04 +1.86 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.18 +1.92 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.35 +1.97 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.55 +2.06 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.80 +2.10 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.04 +2.12 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.33 +2.17 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.84 +2.40 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.15 +0.35 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.62 +0.37 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.15 +0.33 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.85 +0.46 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.64 +0.59 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.50 +0.71 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.39 +0.77 48 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.39 +0.86 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.47 +0.95 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.62 +1.03 48 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 10.86 +1.12 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 12.18 +1.21 48 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 13.54 +1.26 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 15.00 +1.33 48 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 16.55 +1.36 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.17 +1.50 48 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 19.71 +1.35 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.31 +1.41 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.09 +1.49 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.93 +1.43 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.80 +1.60 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.84 +1.76 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.73 +1.75 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.67 +1.60 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 34.69 +1.78 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.77 +1.84 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.86 +1.89 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.67 +0.40 49 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.35 +0.46 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.12 +0.54 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.04 +0.69 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.89 +0.69 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.86 +0.80 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.04 +1.02 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.14 +1.01 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.30 +1.01 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.66 +1.10 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.93 +1.17 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.35 +1.19 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.84 +1.27 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.42 +1.37 48 0 0 0
30MAR27 90.00 P 20.00 20.00 20.00 20.03 +1.44 49 1 1 +1
30MAR27 92.50 P 0.00 0.00 0.00 21.44 +1.22 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.95 +1.16 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.89 +1.38 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.54 +1.28 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.54 +1.48 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.21 +1.32 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.34 +1.57 48 0 0 0
TOTAL PUT 322 12,918 +93
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$ 110.70
20MAR26 55.00 C 0.00 0.00 0.00 55.70 -2.23 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 53.20 -2.64 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 50.70 -2.61 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 48.20 -2.26 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 45.70 -2.27 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 43.20 -2.26 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 40.70 -2.11 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 38.21 -2.10 269 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 35.71 -2.27 248 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 33.21 -2.22 228 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 30.71 -2.60 208 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 28.21 -2.10 189 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 25.71 -2.22 171 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 23.21 -2.22 153 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 20.71 -2.26 135 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 18.21 -2.26 118 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 15.71 -2.23 101 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 13.21 -2.23 85 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 10.71 -2.49 69 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 8.37 -1.94 98 0 2 0
20MAR26 105.00 C 0.00 0.00 0.00 5.71 -2.11 38 0 31 0
20MAR26 107.50 C 3.91 3.91 3.91 3.28 -2.25 38 1 124 0
20MAR26 110.00 C 2.05 2.20 1.35 1.26 -1.96 37 106 131 +45
20MAR26 112.50 C 0.59 0.81 0.24 0.27 -1.19 38 168 159 -4
20MAR26 115.00 C 0.19 0.20 0.08 0.03 -0.45 39 64 403 +38
20MAR26 117.50 C 0.04 0.04 0.04 0.01 -0.10 48 7 210 0
20MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 70 0
20MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
20MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 110 0
20MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
20MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
20MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
20MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
20MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 23.25 -2.43 46 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 20.75 -2.40 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 18.25 -2.22 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 15.76 -2.18 38 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 13.26 -2.18 31 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 10.80 -2.40 34 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 8.40 -2.05 33 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 6.17 -1.94 34 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 4.07 -2.06 31 0 0 0
27MAR26 110.00 C 3.03 3.03 3.03 2.53 -1.53 32 30 30 +30
27MAR26 112.50 C 1.75 1.90 1.54 1.43 -1.25 33 132 103 +72
27MAR26 115.00 C 1.00 1.05 0.82 0.72 -0.84 33 26 59 +22
27MAR26 117.50 C 0.42 0.42 0.37 0.35 -0.48 34 50 95 +45
27MAR26 120.00 C 0.24 0.24 0.24 0.14 -0.26 34 16 35 +16
27MAR26 122.50 C 0.13 0.13 0.11 0.05 -0.13 34 32 63 +32
27MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 26 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.74 -2.39 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 53.24 -2.60 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.75 -2.56 111 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 48.25 -2.39 98 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.75 -2.39 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 43.25 -2.39 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.75 -2.39 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 38.26 -2.38 79 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.76 -2.39 69 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.26 -2.39 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.76 -2.55 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 28.26 -2.40 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.77 -2.40 51 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 23.27 -2.41 43 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 20.77 -2.42 30 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 18.27 -2.20 0 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 15.78 -2.16 32 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 13.29 -2.15 30 0 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 10.85 -2.35 31 0 2,460 0
30MAR26 102.50 C 0.00 0.00 0.00 8.49 -2.01 31 0 1,343 0
30MAR26 105.00 C 6.97 7.65 6.97 6.34 -1.84 32 18 2,561 -6
30MAR26 107.50 C 4.78 4.78 4.38 4.25 -1.98 29 58 2,023 -30
30MAR26 110.00 C 3.09 3.09 2.65 2.74 -1.61 30 33 4,867 +32
30MAR26 112.50 C 2.00 2.22 1.57 1.63 -1.17 30 102 2,589 -28
30MAR26 115.00 C 1.22 1.32 0.87 0.89 -0.82 31 63 7,920 -29
30MAR26 117.50 C 0.72 0.77 0.55 0.47 -0.48 31 72 2,424 -45
30MAR26 120.00 C 0.38 0.44 0.27 0.21 -0.28 31 59 7,448 -31
30MAR26 122.50 C 0.21 0.22 0.19 0.09 -0.14 31 100 1,753 +90
30MAR26 125.00 C 0.11 0.11 0.11 0.04 -0.06 32 16 8,464 +16
30MAR26 127.50 C 0.08 0.08 0.08 0.02 -0.02 33 50 1,899 -50
30MAR26 130.00 C 0.07 0.07 0.06 0.01 -0.01 35 95 5,269 +75
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,112 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 882 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 89 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 99 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 103 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 105 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 108 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 116 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 120 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 124 0 116 0
30MAR26 220.00 C 0.03 0.03 0.03 0.01 0.00 128 3 34 -3
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 132 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 135 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 139 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 142 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 152 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 155 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 158 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 161 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 164 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 170 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 173 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 176 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 178 0 157 0
29APR26 55.00 C 0.00 0.00 0.00 55.78 -2.40 92 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 53.28 -2.56 70 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 50.78 -2.53 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 48.29 -2.39 75 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 45.79 -2.40 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 43.29 -2.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 40.80 -2.41 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.30 -2.35 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.80 -2.42 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.31 -2.40 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.81 -2.50 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.31 -2.39 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.82 -2.38 36 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 23.32 -2.42 0 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 20.83 -2.73 31 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 18.36 -2.64 33 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 15.91 -2.09 33 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 13.53 -2.05 33 0 619 0
29APR26 100.00 C 11.30 11.30 11.30 11.26 -1.98 33 1 219 0
29APR26 102.50 C 0.00 0.00 0.00 9.22 -1.80 34 0 1,207 0
29APR26 105.00 C 7.38 7.38 7.38 7.01 -1.69 30 5 927 0
29APR26 107.50 C 5.90 5.90 5.56 5.40 -1.82 31 92 1,382 -33
29APR26 110.00 C 4.85 4.85 4.16 4.06 -1.43 32 33 2,106 +32
29APR26 112.50 C 3.37 3.37 3.37 2.98 -1.20 32 3 1,342 +3
29APR26 115.00 C 2.45 2.45 2.08 2.15 -0.97 32 24 3,694 +23
29APR26 117.50 C 1.52 1.52 1.52 1.52 -0.79 32 5 1,365 0
29APR26 120.00 C 1.31 1.31 1.23 1.11 -0.58 33 11 940 0
29APR26 122.50 C 1.06 1.06 0.88 0.76 -0.43 33 38 418 -22
29APR26 125.00 C 0.77 0.79 0.62 0.50 -0.32 33 8 858 0
29APR26 127.50 C 0.49 0.49 0.49 0.33 -0.23 33 6 819 0
29APR26 130.00 C 0.45 0.45 0.41 0.22 -0.16 33 39 155 +4
29APR26 132.50 C 0.00 0.00 0.00 0.14 -0.12 33 0 140 0
29APR26 135.00 C 0.00 0.00 0.00 0.09 -0.08 33 0 90 0
29APR26 137.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 197 0
29APR26 140.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 473 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 6 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 55.79 -2.49 89 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 53.29 -2.55 82 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 50.79 -2.52 75 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 48.29 -2.50 68 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 45.80 -2.50 68 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 43.30 -2.49 61 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 40.81 -2.51 61 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 38.31 -2.49 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 35.82 -2.49 53 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 33.31 -2.50 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.83 -2.49 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 28.33 -2.50 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.83 -2.37 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.33 -2.51 33 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.90 -2.66 36 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 18.50 -2.50 36 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 16.18 -1.99 36 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 13.98 -1.92 36 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 11.94 -1.40 36 0 580 0
28MAY26 102.50 C 0.00 0.00 0.00 10.10 -1.66 36 0 1,508 0
28MAY26 105.00 C 0.00 0.00 0.00 8.25 -1.74 34 0 1,338 0
28MAY26 107.50 C 0.00 0.00 0.00 6.85 -1.50 35 0 536 0
28MAY26 110.00 C 0.00 0.00 0.00 5.66 -1.32 35 0 849 0
28MAY26 112.50 C 0.00 0.00 0.00 4.67 -1.20 35 0 761 0
28MAY26 115.00 C 4.09 4.35 4.09 3.82 -1.05 35 90 3,489 +60
28MAY26 117.50 C 3.53 3.53 3.53 3.19 -0.88 36 30 311 -30
28MAY26 120.00 C 0.00 0.00 0.00 2.64 -0.68 36 0 296 0
28MAY26 122.50 C 0.00 0.00 0.00 2.15 -0.57 36 0 380 0
28MAY26 125.00 C 0.00 0.00 0.00 1.71 -0.49 36 0 455 0
28MAY26 127.50 C 0.00 0.00 0.00 1.37 -0.39 36 0 825 0
28MAY26 130.00 C 0.00 0.00 0.00 1.07 -0.35 36 0 155 0
28MAY26 132.50 C 0.00 0.00 0.00 0.85 -0.27 36 0 154 0
28MAY26 135.00 C 0.00 0.00 0.00 0.66 -0.23 36 0 225 0
28MAY26 137.50 C 0.00 0.00 0.00 0.51 -0.19 36 0 174 0
28MAY26 140.00 C 0.00 0.00 0.00 0.40 -0.14 36 0 10 0
28MAY26 142.50 C 0.00 0.00 0.00 0.30 -0.12 36 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.23 -0.09 36 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.17 -0.08 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 55.79 -2.49 80 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 53.29 -2.55 74 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.79 -2.52 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.29 -2.50 63 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 45.80 -2.50 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.30 -2.49 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.81 -2.51 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.31 -2.49 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.82 -2.49 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.31 -2.50 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.83 -2.70 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.33 -2.50 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.83 -2.46 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.36 -2.48 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.06 -2.50 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 18.71 -2.29 36 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 16.54 -1.88 36 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 14.55 -1.73 36 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 12.70 -1.17 36 0 3,000 0
29JUN26 102.50 C 0.00 0.00 0.00 10.77 -1.77 34 0 1,001 0
29JUN26 105.00 C 0.00 0.00 0.00 9.34 -1.49 35 0 3,101 0
29JUN26 107.50 C 8.30 8.30 8.30 8.07 -1.65 35 30 1,571 0
29JUN26 110.00 C 7.18 7.18 7.16 6.97 -1.34 35 32 2,774 -32
29JUN26 112.50 C 0.00 0.00 0.00 6.01 -1.21 35 0 3,822 0
29JUN26 115.00 C 5.59 5.62 5.33 5.21 -1.05 36 90 2,238 0
29JUN26 117.50 C 4.63 4.63 4.61 4.47 -0.90 36 21 1,672 0
29JUN26 120.00 C 4.15 4.15 4.00 3.86 -0.77 36 4 2,924 -2
29JUN26 122.50 C 0.00 0.00 0.00 3.33 -0.58 36 0 1,143 0
29JUN26 125.00 C 0.00 0.00 0.00 2.82 -0.52 36 0 8,374 0
29JUN26 127.50 C 0.00 0.00 0.00 2.39 -0.41 36 0 582 0
29JUN26 130.00 C 0.00 0.00 0.00 1.98 -0.39 36 0 2,062 0
29JUN26 132.50 C 2.09 2.09 2.09 1.67 -0.30 36 30 592 -30
29JUN26 135.00 C 1.85 1.85 1.85 1.37 -0.29 36 4 694 +4
29JUN26 137.50 C 0.00 0.00 0.00 1.15 -0.22 36 0 224 0
29JUN26 140.00 C 0.00 0.00 0.00 0.93 -0.21 36 0 1,330 0
29JUN26 142.50 C 0.00 0.00 0.00 0.78 -0.15 36 0 541 0
29JUN26 145.00 C 1.00 1.10 1.00 0.63 -0.15 36 33 435 -3
29JUN26 147.50 C 0.00 0.00 0.00 0.52 -0.10 36 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.42 -0.10 36 0 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.34 -0.08 36 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 -0.06 36 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 55.79 -2.49 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.29 -2.68 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.79 -2.68 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.29 -2.50 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.80 -2.67 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.30 -2.71 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.81 -2.70 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.31 -2.71 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.82 -2.70 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.31 -2.50 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.85 -2.68 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.47 -2.36 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.24 -2.20 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.27 -1.94 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 22.23 -2.04 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.52 -1.81 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.84 -1.73 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 17.33 -1.60 38 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 15.87 -1.48 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 14.54 -1.39 37 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 13.01 -1.53 37 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 11.88 -1.45 37 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 10.83 -1.36 37 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 9.90 -1.38 37 0 549 0
29SEP26 115.00 C 0.00 0.00 0.00 9.02 -1.30 37 0 4,452 0
29SEP26 117.50 C 0.00 0.00 0.00 8.21 -1.23 37 0 1,568 0
29SEP26 120.00 C 0.00 0.00 0.00 7.56 -1.04 38 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 6.83 -0.95 38 0 814 0
29SEP26 125.00 C 6.38 6.40 6.38 6.25 -0.82 38 23 594 0
29SEP26 127.50 C 0.00 0.00 0.00 5.64 -0.72 38 0 308 0
29SEP26 130.00 C 0.00 0.00 0.00 5.10 -0.65 38 0 326 0
29SEP26 132.50 C 0.00 0.00 0.00 4.55 -0.65 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 4.10 -0.56 38 0 341 0
29SEP26 137.50 C 0.00 0.00 0.00 3.69 -0.51 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.28 -0.51 38 0 1,137 0
29SEP26 142.50 C 0.00 0.00 0.00 2.94 -0.44 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.64 -0.39 38 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 2.35 -0.38 38 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 2.09 -0.34 38 0 252 0
29SEP26 152.50 C 0.00 0.00 0.00 1.88 -0.28 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.67 -0.28 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.46 -0.28 38 0 15 0
29SEP26 160.00 C 1.96 1.96 1.96 1.32 -0.21 38 12 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.18 -0.20 38 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 1.04 -0.20 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.89 -0.20 38 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.82 -0.11 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.73 -0.11 38 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.64 -0.13 38 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.57 -0.09 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.49 -0.11 37 0 1 0
29SEP26 182.50 C 1.03 1.03 1.03 0.45 -0.09 38 3 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.38 -0.09 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 55.79 -2.49 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.29 -2.68 53 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 50.79 -2.68 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 48.30 -2.70 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.80 -2.68 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.30 -2.71 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.81 -2.70 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.37 -2.65 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.03 -2.49 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.95 -2.07 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.93 -2.03 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 30.03 -2.01 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.59 -2.54 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.64 -1.68 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.93 -1.62 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 23.29 -1.58 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 21.74 -1.37 39 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 19.99 -1.48 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 18.67 -1.57 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 17.42 -1.49 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 15.68 -1.95 36 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 14.94 -1.54 38 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 13.91 -1.37 38 0 542 0
30DEC26 112.50 C 0.00 0.00 0.00 12.95 -1.31 38 0 364 0
30DEC26 115.00 C 0.00 0.00 0.00 12.06 -1.24 38 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 11.23 -1.18 38 0 174 0
30DEC26 120.00 C 0.00 0.00 0.00 10.47 -1.11 38 0 380 0
30DEC26 122.50 C 0.00 0.00 0.00 9.76 -1.00 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.10 -0.82 39 0 296 0
30DEC26 127.50 C 0.00 0.00 0.00 8.42 -0.82 38 0 128 0
30DEC26 130.00 C 0.00 0.00 0.00 7.73 -0.82 38 0 217 0
30DEC26 132.50 C 0.00 0.00 0.00 7.15 -0.72 38 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 6.62 -0.66 38 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 6.10 -0.66 38 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 5.57 -0.66 38 0 77 0
30DEC26 142.50 C 0.00 0.00 0.00 5.02 -0.68 38 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 4.64 -0.50 38 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 4.25 -0.51 38 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 3.87 -0.50 38 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 3.71 -0.28 38 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.42 -0.28 38 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 3.13 -0.29 38 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 2.85 -0.30 38 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.64 -0.23 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.44 -0.21 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.24 -0.21 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.04 -0.22 38 0 70 0
30DEC26 172.50 C 0.00 0.00 0.00 1.86 -0.20 38 0 4 0
30DEC26 175.00 C 0.00 0.00 0.00 1.72 -0.15 38 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.54 -0.20 38 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.41 -0.20 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.28 -0.20 38 0 6 0
30DEC26 185.00 C 0.00 0.00 0.00 1.17 -0.18 38 0 199 0
30MAR27 55.00 C 0.00 0.00 0.00 55.79 -2.49 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.29 -2.68 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.80 -2.70 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 48.30 -2.70 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.83 -2.65 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.60 -2.41 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.52 -2.06 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.47 -2.03 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.48 -2.00 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.52 -1.99 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.63 -1.99 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.82 -1.97 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.06 -1.96 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.38 -1.89 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.02 -1.58 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.44 -1.53 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 23.98 -1.49 39 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 22.55 -1.46 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 21.24 -1.38 39 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 19.80 -1.53 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 18.79 -1.30 38 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 17.38 -1.54 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 16.34 -1.43 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 15.39 -1.32 38 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 14.53 -1.24 38 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 13.68 -1.19 38 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 12.94 -1.11 38 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 12.19 -1.02 38 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 11.40 -0.97 39 0 103 0
30MAR27 127.50 C 0.00 0.00 0.00 10.73 -0.82 38 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 10.06 -0.82 38 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 9.40 -0.82 38 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.74 -0.81 38 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.23 -0.66 38 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 7.72 -0.66 38 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.20 -0.67 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.69 -0.66 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.27 -0.37 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.72 -0.50 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.51 -0.34 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.12 -0.52 38 0 9 0
30MAR27 157.50 C 0.00 0.00 0.00 4.61 -0.50 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.34 -0.39 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.07 -0.52 38 0 1 0
TOTAL CALL 1,968 200,407 +261
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
20MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 105 0
20MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
20MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 338 0
20MAR26 107.50 P 0.09 0.11 0.09 0.08 +0.02 39 31 370 -2
20MAR26 110.00 P 0.60 0.78 0.48 0.61 +0.30 39 169 973 -9
20MAR26 112.50 P 2.00 2.00 1.88 2.13 +1.05 42 2 72 -2
20MAR26 115.00 P 4.14 4.14 4.14 4.45 +1.88 56 10 1 -10
20MAR26 117.50 P 0.00 0.00 0.00 6.81 +2.02 51 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 9.30 +1.88 0 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 12.15 +2.45 143 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 14.73 +2.52 172 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 17.19 +2.49 188 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 19.83 +2.61 223 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 22.32 +2.57 241 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 24.49 +2.29 212 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 27.09 +2.39 245 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 29.89 +2.69 302 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 32.34 +2.64 313 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 34.67 +2.47 304 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 36.99 +2.29 285 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 39.67 +2.47 334 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 42.18 +2.48 350 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 44.82 +2.62 386 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 47.21 +2.51 383 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 49.50 +2.30 353 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 52.26 +2.56 418 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.15 +0.06 34 0 41 0
27MAR26 105.00 P 0.51 0.51 0.46 0.41 +0.16 34 62 88 +60
27MAR26 107.50 P 1.01 1.04 0.83 0.96 +0.36 34 63 139 +63
27MAR26 110.00 P 1.86 2.06 1.59 1.91 +0.73 34 162 145 +120
27MAR26 112.50 P 2.67 3.00 2.50 3.32 +1.15 35 70 76 +40
27MAR26 115.00 P 4.58 4.90 4.58 5.14 +1.56 36 35 25 +25
27MAR26 117.50 P 7.21 7.21 7.21 7.30 +1.91 39 3 3 0
27MAR26 120.00 P 0.00 0.00 0.00 9.39 +1.85 33 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 12.15 +2.33 51 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 14.73 +2.50 62 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 17.19 +2.49 68 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 19.83 +2.61 80 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 22.32 +2.57 87 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 24.63 +2.43 85 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 139 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 131 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 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 81 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 0.00 0.00 0.00 0.01 0.00 68 0 327 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 359 0
30MAR26 85.00 P 0.03 0.03 0.03 0.01 0.00 56 2 4,415 -2
30MAR26 87.50 P 0.04 0.04 0.04 0.01 0.00 51 1 847 -1
30MAR26 90.00 P 0.05 0.05 0.05 0.01 0.00 45 1 2,920 0
30MAR26 92.50 P 0.06 0.06 0.06 0.01 0.00 40 8 1,252 -4
30MAR26 95.00 P 0.10 0.10 0.10 0.01 0.00 34 30 4,810 -30
30MAR26 97.50 P 0.12 0.15 0.12 0.02 +0.01 31 11 5,311 -10
30MAR26 100.00 P 0.16 0.21 0.16 0.07 +0.03 31 424 14,303 -299
30MAR26 102.50 P 0.32 0.32 0.28 0.21 +0.09 31 63 3,579 -21
30MAR26 105.00 P 0.68 0.70 0.50 0.53 +0.23 31 140 6,114 -32
30MAR26 107.50 P 1.27 1.32 0.87 1.13 +0.44 32 132 4,365 -14
30MAR26 110.00 P 1.94 2.23 1.58 2.11 +0.81 32 350 11,013 -282
30MAR26 112.50 P 3.40 3.40 2.80 3.51 +1.20 33 1,024 3,948 0
30MAR26 115.00 P 5.00 5.00 5.00 5.30 +1.56 34 11 8,480 0
30MAR26 117.50 P 0.00 0.00 0.00 7.40 +1.83 36 0 2,784 0
30MAR26 120.00 P 9.30 9.30 9.30 9.45 +1.85 31 30 11,293 0
30MAR26 122.50 P 0.00 0.00 0.00 12.15 +2.29 44 0 1,386 0
30MAR26 125.00 P 0.00 0.00 0.00 14.73 +2.49 53 0 5,099 0
30MAR26 127.50 P 0.00 0.00 0.00 17.19 +2.49 58 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 19.83 +2.61 68 0 1,585 0
30MAR26 132.50 P 0.00 0.00 0.00 22.32 +2.57 74 0 765 -30
30MAR26 135.00 P 0.00 0.00 0.00 24.67 +2.47 74 0 1,032 -1
30MAR26 137.50 P 26.71 26.71 26.71 27.14 +2.44 78 26 373 +26
30MAR26 140.00 P 0.00 0.00 0.00 29.89 +2.69 93 0 214 0
30MAR26 142.50 P 0.00 0.00 0.00 32.34 +2.64 96 0 0 0
30MAR26 145.00 P 33.19 33.19 33.19 34.68 +2.48 95 13 37 +13
30MAR26 147.50 P 0.00 0.00 0.00 37.18 +2.48 99 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 39.68 +2.48 104 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 42.18 +2.48 108 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 44.82 +2.62 119 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 47.21 +2.51 118 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 49.68 +2.48 121 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 52.26 +2.56 129 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 54.68 +2.48 129 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 57.38 +2.68 142 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 59.68 +2.48 137 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 62.17 +2.47 140 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 64.68 +2.48 144 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 67.17 +2.47 147 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 69.67 +2.47 150 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 72.17 +2.47 154 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 74.67 +2.47 157 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 77.17 +2.47 160 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 79.66 +2.46 163 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 82.17 +2.47 166 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 84.67 +2.47 170 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.17 +2.47 173 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 89.67 +2.47 176 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 94.88 +2.68 195 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 99.67 +2.47 188 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 104.67 +2.47 193 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 109.67 +2.47 199 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 114.67 +2.47 204 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 119.67 +2.47 209 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 124.67 +2.47 214 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 129.66 +2.46 218 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 134.66 +2.46 223 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 139.66 +2.46 227 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 144.66 +2.46 231 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 149.66 +2.46 236 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 154.66 +2.46 240 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 159.66 +2.46 244 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 164.66 +2.46 248 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 169.66 +2.46 252 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 174.66 +2.46 256 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 179.66 +2.46 260 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 184.66 +2.46 264 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 189.65 +2.45 267 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 238 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 574 0
29APR26 87.50 P 0.00 0.00 0.00 0.14 +0.03 33 0 445 0
29APR26 90.00 P 0.44 0.56 0.44 0.28 +0.07 33 83 2,446 +43
29APR26 92.50 P 0.72 0.78 0.72 0.49 +0.12 33 27 982 0
29APR26 95.00 P 0.90 1.00 0.90 0.82 +0.20 33 4 1,794 +2
29APR26 97.50 P 1.43 1.54 1.43 1.28 +0.28 33 57 2,746 -18
29APR26 100.00 P 2.04 2.15 1.82 1.92 +0.39 33 40 8,010 +5
29APR26 102.50 P 2.63 2.89 2.55 2.77 +0.60 33 67 3,386 +11
29APR26 105.00 P 3.85 3.85 3.39 3.83 +0.84 33 59 2,974 +12
29APR26 107.50 P 4.73 5.25 4.73 5.10 +1.06 34 2 1,791 -2
29APR26 110.00 P 6.28 6.49 5.88 6.59 +1.27 34 18 3,746 +11
29APR26 112.50 P 0.00 0.00 0.00 8.28 +1.39 34 0 808 0
29APR26 115.00 P 9.86 9.86 9.85 10.12 +1.64 35 33 832 -3
29APR26 117.50 P 0.00 0.00 0.00 12.08 +1.78 35 0 612 0
29APR26 120.00 P 14.00 14.00 14.00 14.29 +1.91 36 1 523 0
29APR26 122.50 P 0.00 0.00 0.00 16.62 +2.56 39 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 18.43 +1.77 33 0 25 0
29APR26 127.50 P 0.00 0.00 0.00 20.78 +1.92 33 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 23.61 +2.40 42 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 26.03 +2.51 44 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 28.52 +2.60 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.97 +2.76 48 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.45 +2.79 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 35.93 +2.81 53 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 38.40 +2.82 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 40.89 +2.82 56 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 43.39 +2.70 59 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 45.87 +2.84 61 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 48.38 +2.88 63 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 50.60 +2.44 54 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 53.36 +2.73 67 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 55.59 +2.59 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
28MAY26 75.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
28MAY26 77.50 P 0.38 0.38 0.38 0.11 +0.02 36 3 72 +3
28MAY26 80.00 P 0.48 0.48 0.48 0.19 +0.04 36 3 63 +3
28MAY26 82.50 P 0.00 0.00 0.00 0.31 +0.07 36 0 139 0
28MAY26 85.00 P 0.79 0.79 0.79 0.50 +0.11 36 24 402 0
28MAY26 87.50 P 1.02 1.02 1.02 0.75 +0.16 36 25 568 -19
28MAY26 90.00 P 0.00 0.00 0.00 1.10 +0.23 36 0 469 0
28MAY26 92.50 P 1.68 1.68 1.68 1.55 +0.30 36 1 672 +1
28MAY26 95.00 P 0.00 0.00 0.00 2.12 +0.38 36 0 2,462 0
28MAY26 97.50 P 0.00 0.00 0.00 2.82 +0.47 36 0 2,276 0
28MAY26 100.00 P 3.50 3.68 3.50 3.66 +0.64 37 3 1,800 +3
28MAY26 102.50 P 4.45 4.48 4.15 4.68 +0.86 37 42 3,301 +34
28MAY26 105.00 P 5.42 5.42 5.13 5.84 +1.05 37 107 1,500 +107
28MAY26 107.50 P 0.00 0.00 0.00 7.14 +1.22 37 0 644 0
28MAY26 110.00 P 8.30 8.30 8.30 8.58 +1.34 37 1 3,377 -1
28MAY26 112.50 P 0.00 0.00 0.00 10.16 +1.50 37 0 174 0
28MAY26 115.00 P 0.00 0.00 0.00 11.90 +1.63 38 0 248 0
28MAY26 117.50 P 0.00 0.00 0.00 13.37 +1.38 36 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 15.31 +1.26 36 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 17.32 +1.58 36 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.40 +1.65 36 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 21.82 +1.98 38 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.95 +2.16 37 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 26.23 +2.25 37 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 28.55 +2.32 37 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 30.97 +2.21 38 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 33.45 +2.38 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 35.93 +2.49 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.40 +2.56 43 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 40.89 +2.63 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 43.39 +2.59 47 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 45.87 +2.62 48 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 48.38 +2.66 50 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 50.60 +2.44 44 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 53.36 +2.73 53 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 55.59 +2.35 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 +0.04 36 0 220 0
29JUN26 75.00 P 0.54 0.54 0.54 0.21 +0.06 36 1 402 -1
29JUN26 77.50 P 0.00 0.00 0.00 0.33 +0.09 36 0 541 0
29JUN26 80.00 P 0.78 0.78 0.78 0.49 +0.13 36 2 6,633 +2
29JUN26 82.50 P 1.00 1.00 1.00 0.72 +0.17 36 1 2,534 +1
29JUN26 85.00 P 0.00 0.00 0.00 1.00 +0.21 36 0 765 0
29JUN26 87.50 P 1.55 1.55 1.55 1.38 +0.28 36 22 720 0
29JUN26 90.00 P 1.99 1.99 1.99 1.87 +0.39 36 15 1,334 0
29JUN26 92.50 P 2.30 2.30 2.30 2.44 +0.44 36 30 1,525 0
29JUN26 95.00 P 0.00 0.00 0.00 3.11 +0.51 36 0 5,511 0
29JUN26 97.50 P 0.00 0.00 0.00 3.95 +0.73 37 0 1,786 0
29JUN26 100.00 P 4.86 4.86 4.86 4.84 +0.84 36 30 4,264 0
29JUN26 102.50 P 0.00 0.00 0.00 5.88 +0.96 37 0 3,162 0
29JUN26 105.00 P 7.00 7.00 7.00 7.03 +1.09 36 1 2,539 0
29JUN26 107.50 P 7.76 8.10 7.76 8.34 +1.24 36 18 4,061 -6
29JUN26 110.00 P 9.01 9.78 8.93 9.78 +1.36 37 98 5,399 +15
29JUN26 112.50 P 11.12 11.12 11.12 11.35 +1.57 37 11 3,807 0
29JUN26 115.00 P 12.74 12.74 12.65 13.03 +1.63 37 90 3,888 0
29JUN26 117.50 P 0.00 0.00 0.00 14.64 +1.52 36 0 2,897 0
29JUN26 120.00 P 0.00 0.00 0.00 16.33 +1.46 36 0 1,763 0
29JUN26 122.50 P 0.00 0.00 0.00 18.82 +1.82 39 0 2,447 0
29JUN26 125.00 P 0.00 0.00 0.00 20.45 +1.71 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.30 +1.77 36 0 635 0
29JUN26 130.00 P 0.00 0.00 0.00 24.66 +1.78 37 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 26.90 +1.91 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.08 +1.87 37 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 31.36 +2.24 37 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 33.68 +1.98 37 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 36.02 +2.35 37 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 38.40 +2.40 37 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 40.89 +2.54 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.39 +2.39 40 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 45.87 +2.62 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 48.38 +2.66 44 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 50.60 +2.44 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 53.36 +2.73 46 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 55.59 +2.35 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 58.05 +2.70 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.54 +2.71 42 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 63.01 +2.67 41 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.50 +2.28 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.99 +2.68 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.49 +2.72 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 73.03 +2.77 47 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 75.48 +2.72 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.00 +2.75 48 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 +0.05 38 0 51 0
29SEP26 67.50 P 0.80 0.80 0.80 0.43 +0.07 38 2 2 +1
29SEP26 70.00 P 0.97 0.97 0.97 0.61 +0.11 38 1 59 +1
29SEP26 72.50 P 1.17 1.17 1.10 0.81 +0.13 38 31 50 +31
29SEP26 75.00 P 0.00 0.00 0.00 1.10 +0.15 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.43 +0.20 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.83 +0.22 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.31 +0.30 38 0 283 0
29SEP26 85.00 P 0.00 0.00 0.00 2.85 +0.32 38 0 242 0
29SEP26 87.50 P 0.00 0.00 0.00 3.50 +0.45 38 0 755 0
29SEP26 90.00 P 0.00 0.00 0.00 4.15 +0.47 38 0 1,896 0
29SEP26 92.50 P 4.55 4.55 4.55 4.91 +0.61 38 2 1,708 -2
29SEP26 95.00 P 0.00 0.00 0.00 5.74 +0.65 37 0 1,113 0
29SEP26 97.50 P 6.24 6.24 6.24 6.65 +0.74 37 30 2,131 +30
29SEP26 100.00 P 0.00 0.00 0.00 7.73 +0.84 37 0 6,927 0
29SEP26 102.50 P 0.00 0.00 0.00 8.88 +0.98 37 0 2,032 0
29SEP26 105.00 P 9.92 9.92 9.92 10.12 +1.06 37 2 4,792 -2
29SEP26 107.50 P 0.00 0.00 0.00 11.49 +1.18 38 0 2,595 0
29SEP26 110.00 P 0.00 0.00 0.00 12.92 +1.27 38 0 3,890 0
29SEP26 112.50 P 14.49 14.49 14.49 14.46 +1.34 38 1 451 +1
29SEP26 115.00 P 0.00 0.00 0.00 15.97 +1.42 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 17.79 +1.55 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 19.41 +1.43 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 21.26 +1.55 38 0 383 0
29SEP26 125.00 P 22.73 22.73 22.73 22.73 +1.11 37 30 470 +30
29SEP26 127.50 P 0.00 0.00 0.00 25.04 +1.60 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 27.04 +1.64 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 29.09 +1.65 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 31.17 +1.70 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 33.30 +1.75 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 35.46 +1.78 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.64 +1.78 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.84 +1.84 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 42.16 +1.95 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 44.35 +1.88 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 46.74 +2.05 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.04 +2.05 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.38 +2.08 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.72 +2.10 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.08 +2.09 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 58.47 +2.13 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 60.89 +2.21 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.30 +2.23 40 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.74 +2.24 40 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.19 +2.26 40 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.64 +2.28 40 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.11 +2.30 41 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.59 +2.32 41 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.06 +2.32 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 +0.04 38 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 +0.03 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 +0.07 38 0 35 0
30DEC26 65.00 P 1.25 1.25 1.25 0.80 +0.12 38 2 68 +2
30DEC26 67.50 P 0.00 0.00 0.00 1.04 +0.16 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.34 +0.18 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.65 +0.16 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 +0.21 38 0 1,587 0
30DEC26 77.50 P 2.75 2.75 2.75 2.60 +0.29 38 15 248 0
30DEC26 80.00 P 0.00 0.00 0.00 3.15 +0.39 38 0 631 0
30DEC26 82.50 P 3.78 3.79 3.78 3.77 +0.40 38 60 110 +60
30DEC26 85.00 P 0.00 0.00 0.00 4.45 +0.53 38 0 516 0
30DEC26 87.50 P 5.05 5.05 5.05 5.17 +0.57 38 1 136 0
30DEC26 90.00 P 0.00 0.00 0.00 5.91 +0.61 38 0 1,065 0
30DEC26 92.50 P 0.00 0.00 0.00 6.77 +0.68 38 0 1,538 0
30DEC26 95.00 P 0.00 0.00 0.00 7.56 +0.60 37 0 1,256 0
30DEC26 97.50 P 8.58 8.58 8.58 8.72 +0.78 37 30 855 +30
30DEC26 100.00 P 9.65 9.65 9.65 9.81 +0.85 37 1 880 +1
30DEC26 102.50 P 0.00 0.00 0.00 11.00 +0.93 37 0 522 0
30DEC26 105.00 P 11.67 11.67 11.67 12.11 +0.85 37 1 1,496 +1
30DEC26 107.50 P 0.00 0.00 0.00 13.65 +1.08 37 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 15.10 +1.16 37 0 1,260 0
30DEC26 112.50 P 0.00 0.00 0.00 16.65 +1.29 38 0 615 0
30DEC26 115.00 P 17.96 17.96 17.96 18.26 +1.36 38 1 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 19.94 +1.43 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 21.68 +1.49 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 23.25 +1.32 38 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 25.09 +1.43 38 0 29 0
30DEC26 127.50 P 0.00 0.00 0.00 26.98 +1.47 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 28.75 +1.38 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.90 +1.60 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.73 +1.44 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 34.76 +1.48 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.83 +1.49 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 38.93 +1.55 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.32 +1.84 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.48 +1.88 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.67 +1.91 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 47.88 +1.95 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.11 +1.95 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.37 +1.98 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.61 +1.98 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 56.88 +2.02 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.21 +2.05 40 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 61.51 +2.08 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.86 +2.08 40 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 66.20 +2.13 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.56 +2.12 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.95 +2.13 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.42 +2.20 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 75.80 +2.19 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.26 +2.22 40 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.60 +0.06 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.82 +0.10 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.05 +0.12 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.35 +0.14 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.68 +0.17 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.10 +0.22 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.52 +0.22 38 0 0 0
30MAR27 75.00 P 3.30 3.30 3.30 3.08 +0.30 38 1 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.64 +0.31 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.31 +0.41 38 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.98 +0.58 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 5.77 +0.64 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 6.56 +0.63 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.38 +0.65 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 8.30 +0.71 38 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 9.27 +0.64 37 0 25 0
30MAR27 97.50 P 0.00 0.00 0.00 10.33 +0.81 37 0 155 0
30MAR27 100.00 P 10.80 11.35 10.80 11.50 +0.96 37 10 400 0
30MAR27 102.50 P 0.00 0.00 0.00 12.67 +0.93 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 14.03 +1.07 37 0 210 0
30MAR27 107.50 P 15.49 15.49 15.49 15.49 +1.21 38 1 1 +1
30MAR27 110.00 P 0.00 0.00 0.00 16.63 +0.99 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.35 +1.25 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.94 +1.28 38 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 21.60 +1.34 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.32 +1.42 38 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 24.77 +1.13 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.56 +1.24 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 28.40 +1.28 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.47 +1.47 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.37 +1.48 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.37 +1.60 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.13 +1.41 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.13 +1.42 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.17 +1.46 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.25 +1.50 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.36 +1.53 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.47 +1.53 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.88 +1.83 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.05 +1.86 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.26 +1.90 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.47 +1.91 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.71 +1.95 40 0 0 0
TOTAL PUT 4,014 273,241 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 49.80
30MAR26 19.50 C 0.00 0.00 0.00 30.32 -1.25 184 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.82 -1.25 178 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.82 -1.25 166 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.82 -1.25 154 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.82 -1.25 143 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.82 -1.25 130 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.82 -1.25 116 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.82 -1.25 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.82 -1.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.82 -1.25 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.82 -1.25 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.82 -1.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.82 -1.26 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.82 -1.26 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.83 -1.25 84 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.83 -1.25 77 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.83 -1.25 70 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 13.80 -1.36 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 12.83 -1.25 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.83 -1.25 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.82 -1.26 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.83 -1.28 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.84 -1.25 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.85 -1.33 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.87 -1.24 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.92 -1.22 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.00 -1.20 44 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 4.13 -1.16 44 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 3.33 -1.10 44 0 299 0
30MAR26 48.00 C 0.00 0.00 0.00 2.61 -1.02 44 0 177 0
30MAR26 49.00 C 1.99 2.02 1.99 2.01 -0.90 45 2 238 0
30MAR26 50.00 C 1.44 1.44 1.44 1.44 -0.88 43 1 139 0
30MAR26 52.50 C 0.78 0.84 0.68 0.59 -0.54 44 165 242 +89
30MAR26 55.00 C 0.23 0.23 0.23 0.21 -0.26 45 15 434 +10
30MAR26 57.50 C 0.00 0.00 0.00 0.06 -0.10 45 0 515 0
30MAR26 60.00 C 0.05 0.05 0.05 0.02 -0.03 47 24 382 +24
30MAR26 62.50 C 0.05 0.05 0.05 0.01 -0.01 52 1 312 +1
30MAR26 65.00 C 0.01 0.01 0.01 0.01 0.00 59 1 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 12.21 -1.19 57 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.26 -1.28 55 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.32 -1.34 53 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.41 -1.16 51 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.34 -1.40 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.50 -1.12 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.70 -1.08 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.94 -1.04 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.24 -0.98 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.58 -0.93 44 0 13 0
29APR26 48.00 C 3.96 4.03 3.96 3.96 -0.89 44 16 181 -16
29APR26 49.00 C 3.68 3.68 3.37 3.42 -0.88 44 35 210 -30
29APR26 50.00 C 2.86 2.86 2.86 2.91 -0.87 44 6 396 -6
29APR26 52.50 C 2.00 2.01 2.00 1.90 -0.64 44 21 160 -21
29APR26 55.00 C 1.29 1.29 1.29 1.22 -0.46 44 15 110 +14
29APR26 57.50 C 0.00 0.00 0.00 0.76 -0.32 45 0 281 0
29APR26 60.00 C 0.00 0.00 0.00 0.45 -0.21 45 0 174 0
29APR26 62.50 C 0.00 0.00 0.00 0.25 -0.14 44 0 198 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.08 45 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.56 -1.25 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.67 -1.22 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.79 -1.15 50 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.94 -1.24 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.14 -1.19 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.23 -1.25 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.51 -0.96 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.83 -0.92 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.19 -0.87 46 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 5.59 -0.82 46 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 4.99 -0.81 45 0 102 0
28MAY26 49.00 C 4.71 4.71 4.49 4.49 -0.82 45 18 75 -7
28MAY26 50.00 C 3.95 4.15 3.95 4.00 -0.78 45 26 138 0
28MAY26 52.50 C 0.00 0.00 0.00 2.95 -0.66 45 0 243 0
28MAY26 55.00 C 0.00 0.00 0.00 2.17 -0.54 45 0 143 0
28MAY26 57.50 C 0.00 0.00 0.00 1.61 -0.36 46 0 45 0
28MAY26 60.00 C 0.00 0.00 0.00 1.14 -0.27 46 0 133 0
28MAY26 62.50 C 0.00 0.00 0.00 0.79 -0.20 46 0 17 0
28MAY26 65.00 C 0.00 0.00 0.00 0.54 -0.15 46 0 50 0
28MAY26 67.50 C 0.49 0.49 0.49 0.37 -0.10 46 15 113 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.25 -0.07 46 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.38 -1.15 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.42 -1.12 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.48 -1.26 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.52 -1.26 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.60 -1.26 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.64 -1.26 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.72 -1.25 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.84 -1.22 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.96 -1.21 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.12 -1.21 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.30 -1.17 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.51 -1.14 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.74 -1.12 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.01 -0.99 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.20 -1.05 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.56 -0.90 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.96 -0.85 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.39 -0.81 45 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 5.85 -0.77 45 0 50 0
29JUN26 49.00 C 0.00 0.00 0.00 5.32 -0.76 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 4.84 -0.79 45 0 158 0
29JUN26 52.50 C 3.78 3.78 3.78 3.80 -0.68 45 6 22 +6
29JUN26 55.00 C 0.00 0.00 0.00 2.98 -0.55 45 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.34 -0.45 46 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 1.81 -0.34 46 0 133 0
29JUN26 62.50 C 0.00 0.00 0.00 1.37 -0.27 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.03 -0.21 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.76 -0.18 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.57 -0.13 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.40 -0.10 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 -0.08 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 -0.06 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 0.00 47 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 14.39 -0.62 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.65 -0.61 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.83 -0.95 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.13 -0.91 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.46 -0.87 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.80 -1.03 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.17 -0.98 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.58 -0.92 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.03 -0.87 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.49 -0.88 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.97 -0.88 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.43 -0.69 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.98 -0.88 46 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.94 -0.69 46 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 5.05 -0.62 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.30 -0.56 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.67 -0.47 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.15 -0.35 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.64 -0.31 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.22 -0.27 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.81 -0.28 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.51 -0.19 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.26 -0.16 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.05 -0.14 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.88 -0.11 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.73 -0.10 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.51 -0.08 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.44 -0.04 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.36 -0.05 47 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 15.37 -0.70 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.68 -0.71 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.02 -0.70 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.38 -0.70 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.77 -0.68 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.25 -0.60 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.68 -0.59 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.22 -0.49 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.68 -0.50 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.15 -0.51 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.52 -0.64 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.13 -0.56 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.59 -0.75 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.58 -0.64 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.64 -0.65 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 5.85 -0.61 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.16 -0.54 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.56 -0.47 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 4.04 -0.42 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.56 -0.36 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.03 -0.41 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.65 -0.28 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.32 -0.25 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.03 -0.22 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.78 -0.20 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.56 -0.17 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.36 -0.16 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.19 -0.14 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.08 -0.09 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.91 -0.11 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.07 -0.92 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.45 -0.89 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.85 -0.86 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.26 -0.84 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.70 -0.82 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.16 -0.79 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.63 -0.77 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.12 -0.75 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.63 -0.72 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.16 -0.70 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.71 -0.67 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.45 -0.76 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.95 -0.77 47 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 8.94 -0.67 47 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 8.03 -0.65 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.22 -0.65 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.47 -0.61 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 5.83 -0.53 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.26 -0.46 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.76 -0.37 47 0 15 0
30MAR27 70.00 C 4.22 4.22 4.22 4.22 -0.39 47 14 14 +14
30MAR27 72.50 C 0.00 0.00 0.00 3.77 -0.25 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.48 -0.24 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.04 -0.21 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.73 -0.19 46 0 0 0
TOTAL CALL 381 12,090 +93
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 198 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 148 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 112 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 98 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 45 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 67 0
30MAR26 45.00 P 0.24 0.24 0.23 0.17 +0.05 45 11 137 +9
30MAR26 46.00 P 0.35 0.35 0.35 0.30 +0.10 45 10 103 +10
30MAR26 47.00 P 0.47 0.47 0.47 0.51 +0.17 45 16 172 +1
30MAR26 48.00 P 0.74 0.82 0.72 0.80 +0.27 45 45 322 -26
30MAR26 49.00 P 1.11 1.18 1.07 1.19 +0.39 46 66 500 +36
30MAR26 50.00 P 1.68 1.68 1.68 1.67 +0.52 45 15 458 +1
30MAR26 52.50 P 3.36 3.36 3.36 3.27 +0.83 44 15 850 -15
30MAR26 55.00 P 0.00 0.00 0.00 5.37 +1.00 44 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 7.73 +1.16 44 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 10.23 +1.26 55 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 12.70 +1.08 0 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 15.23 +1.28 74 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 17.73 +1.24 83 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.23 +1.28 91 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.73 +1.24 99 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.20 +1.25 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.70 +1.25 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.23 +1.19 121 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.70 +1.25 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.20 +1.25 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 37.70 +1.25 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 40.20 +1.25 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 42.70 +1.25 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.21 +0.06 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.30 +0.07 44 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.43 +0.10 44 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 0.59 +0.13 45 0 50 0
29APR26 44.00 P 0.00 0.00 0.00 0.79 +0.17 45 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 1.05 +0.23 45 0 62 0
29APR26 46.00 P 0.00 0.00 0.00 1.35 +0.28 45 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 1.70 +0.39 45 0 223 0
29APR26 48.00 P 2.08 2.08 2.08 2.08 +0.45 45 6 265 -6
29APR26 49.00 P 0.00 0.00 0.00 2.54 +0.54 45 0 328 0
29APR26 50.00 P 2.97 2.97 2.97 3.04 +0.61 45 7 133 -7
29APR26 52.50 P 4.49 4.49 4.49 4.51 +0.78 44 12 217 0
29APR26 55.00 P 0.00 0.00 0.00 6.29 +0.82 44 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 8.31 +0.95 44 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 10.51 +1.26 44 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 12.80 +1.16 42 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 15.25 +1.19 44 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 17.73 +1.24 48 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 20.23 +1.28 52 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 22.73 +1.24 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.20 +1.25 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.70 +1.25 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.23 +1.19 69 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.70 +1.25 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.20 +1.25 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.70 +1.25 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 40.20 +1.25 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 42.70 +1.25 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.36 +0.09 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.47 +0.11 46 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.61 +0.15 46 0 15 0
28MAY26 41.00 P 0.88 0.88 0.88 0.78 +0.17 46 10 10 +10
28MAY26 42.00 P 0.00 0.00 0.00 1.01 +0.24 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.26 +0.26 46 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 1.54 +0.29 46 0 61 0
28MAY26 45.00 P 0.00 0.00 0.00 1.87 +0.35 46 0 90 0
28MAY26 46.00 P 2.20 2.20 2.20 2.23 +0.39 46 6 84 0
28MAY26 47.00 P 2.52 2.58 2.52 2.65 +0.51 47 12 168 -12
28MAY26 48.00 P 2.79 2.79 2.79 3.06 +0.54 46 6 111 -6
28MAY26 49.00 P 0.00 0.00 0.00 3.53 +0.58 46 0 165 0
28MAY26 50.00 P 3.95 4.03 3.95 4.02 +0.62 46 45 192 +15
28MAY26 52.50 P 5.43 5.43 5.38 5.50 +0.79 46 18 55 +18
28MAY26 55.00 P 0.00 0.00 0.00 7.16 +0.82 46 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 9.04 +0.93 46 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.13 +1.07 46 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 13.36 +1.22 48 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 15.53 +1.19 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.83 +1.18 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.23 +1.23 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.73 +1.23 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.20 +1.24 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.70 +1.25 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.23 +1.19 56 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.70 +1.25 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.20 +1.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 +0.07 46 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 +0.09 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 +0.10 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 +0.12 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.84 +0.17 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.02 +0.19 45 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.23 +0.20 45 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.54 +0.30 46 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 1.82 +0.27 46 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.17 +0.34 46 0 54 0
29JUN26 45.00 P 2.55 2.55 2.55 2.52 +0.39 46 15 56 +15
29JUN26 46.00 P 0.00 0.00 0.00 2.93 +0.45 46 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 3.33 +0.51 46 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 3.77 +0.54 46 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 4.25 +0.57 46 0 37 0
29JUN26 50.00 P 4.73 4.73 4.65 4.77 +0.62 46 3 143 +3
29JUN26 52.50 P 0.00 0.00 0.00 6.24 +0.74 46 0 99 0
29JUN26 55.00 P 0.00 0.00 0.00 7.85 +0.76 45 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 9.70 +0.84 46 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.64 +0.98 46 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 13.77 +1.10 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 15.92 +1.18 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.15 +1.09 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.44 +1.13 45 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 22.79 +1.21 43 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 25.27 +1.21 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.72 +1.22 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.23 +1.19 49 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 32.70 +1.25 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.20 +1.25 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.70 +1.25 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.20 +1.25 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 42.70 +1.25 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.68 +0.18 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.96 +0.23 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.24 +0.28 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.63 +0.39 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.00 +0.45 47 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.36 +0.38 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.73 +0.40 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.13 +0.40 47 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.56 +0.43 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.01 +0.45 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.49 +0.48 46 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.01 +0.52 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.54 +0.55 46 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 7.99 +0.70 46 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 9.61 +0.78 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.37 +0.80 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.13 +0.83 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.07 +0.97 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.09 +1.05 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.17 +0.96 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.01 +1.03 43 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.41 +0.94 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.77 +1.15 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.05 +1.03 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.36 +1.06 43 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 32.75 +1.04 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.31 +1.19 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.79 +1.25 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.22 +1.23 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 42.70 +1.24 0 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.63 +0.34 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.94 +0.36 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.32 +0.43 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.69 +0.38 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.04 +0.43 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.44 +0.38 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.83 +0.39 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.26 +0.41 46 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.72 +0.44 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.20 +0.47 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.70 +0.50 46 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 7.20 +0.50 46 0 15 0
30DEC26 50.00 P 7.77 7.77 7.77 7.75 +0.58 46 15 45 +15
30DEC26 52.50 P 0.00 0.00 0.00 9.20 +0.61 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.79 +0.74 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.48 +0.78 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.17 +0.72 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.94 +0.71 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.97 +0.70 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.96 +0.72 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.20 +1.07 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 24.32 +0.96 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.49 +0.98 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.59 +1.09 45 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 30.83 +1.12 44 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 33.21 +1.00 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.53 +1.00 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.91 +1.03 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.32 +1.07 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.84 +1.19 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.32 +0.35 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.69 +0.39 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.06 +0.39 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.49 +0.33 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.92 +0.38 47 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.33 +0.39 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.76 +0.41 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.20 +0.44 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.66 +0.45 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.15 +0.46 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.65 +0.47 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.18 +0.47 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.73 +0.53 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.18 +0.61 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.75 +0.71 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.43 +0.76 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.24 +0.72 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.19 +0.90 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.07 +0.91 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.03 +0.98 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.86 +0.94 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.10 +1.00 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.24 +1.06 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.41 +1.07 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.31 +0.98 44 0 2 0
TOTAL PUT 333 14,017 +61
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$ 36.64
30MAR26 8.25 C 0.00 0.00 0.00 28.40 -2.02 289 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.15 -2.02 282 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.90 -2.02 275 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.65 -2.02 268 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.40 -2.02 261 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.15 -2.02 255 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.90 -2.02 248 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.65 -2.02 242 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.15 -2.02 230 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.65 -2.02 217 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.15 -2.02 204 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.65 -2.02 191 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.15 -2.02 173 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.65 -2.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.15 -2.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.65 -2.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.15 -2.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.65 -2.02 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.15 -2.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.65 -2.02 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.15 -2.02 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 19.65 -2.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.15 -2.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.65 -2.03 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.15 -2.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.65 -2.03 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.16 -2.02 130 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.66 -2.02 124 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 15.66 -2.02 113 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.66 -2.02 102 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.66 -2.02 91 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.66 -2.02 80 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 11.66 -2.02 68 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 10.66 -2.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.66 -2.02 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 8.66 -2.02 0 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 7.67 -2.02 55 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 6.69 -2.00 57 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 5.72 -1.98 55 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.79 -1.93 56 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 3.90 -1.87 55 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 3.09 -1.76 55 0 280 0
30MAR26 35.00 C 2.57 2.57 2.31 2.31 -1.67 52 49 285 +49
30MAR26 36.00 C 2.24 2.24 1.72 1.71 -1.48 53 51 276 +51
30MAR26 37.00 C 1.76 1.76 1.48 1.23 -1.24 54 60 835 +30
30MAR26 38.00 C 1.35 1.35 0.99 0.85 -1.01 54 26 566 +25
30MAR26 39.00 C 1.19 1.19 0.58 0.60 -0.78 56 32 147 +9
30MAR26 40.00 C 0.55 0.55 0.35 0.39 -0.62 56 97 223 +13
30MAR26 41.00 C 0.27 0.27 0.27 0.24 -0.46 56 22 289 -14
30MAR26 42.00 C 0.21 0.21 0.18 0.14 -0.33 55 18 217 +12
30MAR26 43.00 C 0.16 0.16 0.12 0.09 -0.21 57 19 212 +11
30MAR26 44.00 C 0.07 0.09 0.07 0.05 -0.14 56 7 336 -5
30MAR26 45.00 C 0.07 0.07 0.07 0.03 -0.09 57 12 477 -8
30MAR26 46.00 C 0.07 0.07 0.05 0.02 -0.05 59 25 645 -25
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 464 0
30MAR26 48.00 C 0.05 0.05 0.05 0.01 -0.02 62 10 337 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,516 0
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 80 45 116 -45
30MAR26 55.00 C 0.02 0.02 0.02 0.01 0.00 89 1 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 127 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 147 0 74 0
29APR26 29.00 C 0.00 0.00 0.00 7.98 -1.90 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.11 -1.85 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.29 -1.78 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.51 -1.70 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.79 -1.61 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.13 -1.51 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.48 -1.45 52 0 37 0
29APR26 36.00 C 3.30 3.30 3.30 2.92 -1.35 52 15 25 +15
29APR26 37.00 C 0.00 0.00 0.00 2.45 -1.25 52 0 80 0
29APR26 38.00 C 2.46 2.46 2.05 2.05 -1.09 52 34 136 +11
29APR26 39.00 C 1.94 1.94 1.82 1.68 -0.99 52 7 44 -3
29APR26 40.00 C 1.55 1.55 1.55 1.38 -0.87 52 5 47 +5
29APR26 41.00 C 1.41 1.41 1.41 1.12 -0.78 52 5 58 0
29APR26 42.00 C 1.24 1.25 1.24 0.91 -0.67 53 30 70 +30
29APR26 43.00 C 0.79 0.83 0.79 0.73 -0.59 53 3 117 0
29APR26 44.00 C 0.66 0.67 0.62 0.58 -0.50 53 5 189 0
29APR26 45.00 C 0.53 0.53 0.53 0.46 -0.42 53 2 282 +2
29APR26 46.00 C 0.00 0.00 0.00 0.37 -0.34 53 0 131 0
29APR26 47.00 C 0.00 0.00 0.00 0.30 -0.27 54 0 77 0
29APR26 48.00 C 0.28 0.28 0.28 0.24 -0.21 54 1 80 +1
29APR26 49.00 C 0.23 0.24 0.23 0.18 -0.18 53 3 322 +1
29APR26 50.00 C 0.24 0.24 0.20 0.13 -0.15 53 6 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.08 -0.08 54 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.05 54 0 446 0
29APR26 57.50 C 0.06 0.06 0.06 0.02 -0.03 54 1 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 11.90 -1.97 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.98 -1.95 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.08 -1.92 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.21 -1.88 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.38 -1.83 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.59 -1.78 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.83 -1.72 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.13 -1.65 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.47 -1.57 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.86 -1.49 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.27 -1.44 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.74 -1.31 52 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 3.32 -1.22 53 0 15 0
28MAY26 38.00 C 3.34 3.34 2.93 2.86 -1.17 52 16 56 +16
28MAY26 39.00 C 2.62 2.62 2.62 2.49 -1.10 52 1 40 0
28MAY26 40.00 C 2.50 2.50 2.18 2.18 -1.00 53 14 47 0
28MAY26 41.00 C 0.00 0.00 0.00 1.85 -0.96 52 0 66 0
28MAY26 42.00 C 0.00 0.00 0.00 1.60 -0.88 52 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 1.43 -0.75 53 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 1.22 -0.68 53 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 1.04 -0.61 53 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 0.88 -0.54 53 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.73 -0.50 53 0 160 0
28MAY26 48.00 C 0.67 0.72 0.67 0.62 -0.44 53 5 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.52 -0.36 53 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.44 -0.34 53 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.29 -0.24 53 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.18 -0.17 53 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.11 53 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.07 54 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.06 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.20 -2.02 93 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.95 -2.02 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.70 -2.02 76 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.20 -2.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.71 -2.02 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.21 -2.02 74 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.71 -2.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.21 -2.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.72 -2.02 70 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.22 -2.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.72 -2.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.23 -2.02 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.73 -2.02 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.23 -2.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.74 -2.02 59 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.24 -2.02 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.74 -2.02 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.25 -2.02 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.75 -2.02 49 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.26 -2.02 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.77 -2.01 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.27 -2.02 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.78 -2.02 52 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.81 -2.00 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.84 -2.00 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.89 -1.98 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.96 -1.96 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.05 -1.95 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.14 -1.90 52 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.31 -1.87 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.49 -1.83 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.70 -1.78 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.07 -1.62 55 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.25 -1.67 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.59 -1.60 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.97 -1.53 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.39 -1.46 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.82 -1.31 52 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 4.33 -1.17 52 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 3.88 -1.26 52 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.50 -1.18 53 0 45 0
29JUN26 39.00 C 3.40 3.40 3.40 3.10 -1.12 52 5 27 +4
29JUN26 40.00 C 0.00 0.00 0.00 2.81 -1.03 53 0 31 0
29JUN26 41.00 C 0.00 0.00 0.00 2.51 -0.93 53 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.24 -0.91 53 0 40 0
29JUN26 43.00 C 0.00 0.00 0.00 1.98 -0.82 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 1.76 -0.76 53 0 103 0
29JUN26 45.00 C 1.93 1.93 1.76 1.55 -0.69 53 11 146 0
29JUN26 46.00 C 0.00 0.00 0.00 1.36 -0.64 53 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 1.17 -0.62 53 0 40 0
29JUN26 48.00 C 1.46 1.46 1.46 1.01 -0.56 52 1 41 0
29JUN26 49.00 C 0.00 0.00 0.00 0.90 -0.47 53 0 16 0
29JUN26 50.00 C 1.13 1.13 0.93 0.81 -0.40 53 7 83 +2
29JUN26 52.50 C 0.74 0.74 0.74 0.58 -0.32 53 1 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.41 -0.25 53 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 -0.18 53 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.20 -0.15 53 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.14 -0.11 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.09 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.06 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 20.74 -2.02 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.25 -2.02 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.76 -2.01 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.27 -2.01 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.78 -2.01 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.30 -2.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.82 -2.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.34 -2.00 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.87 -1.99 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.94 -1.97 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.04 -1.95 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.15 -1.93 50 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.31 -1.89 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.48 -1.87 50 0 1 0
29SEP26 26.00 C 12.10 12.10 12.10 11.70 -1.82 50 1 15 -1
29SEP26 27.00 C 0.00 0.00 0.00 10.93 -1.80 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.22 -1.60 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.52 -1.71 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.88 -1.64 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.25 -1.60 50 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 7.68 -1.43 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.10 -1.40 50 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.69 -1.26 51 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.12 -1.39 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.67 -1.28 50 1 46 -1
29SEP26 37.00 C 0.00 0.00 0.00 5.24 -1.31 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.88 -1.20 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.52 -1.15 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.17 -1.13 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.89 -1.02 51 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 3.57 -1.04 51 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 3.30 -0.98 51 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 3.04 -0.91 51 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.78 -0.88 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.56 -0.83 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.36 -0.77 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.10 -0.78 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.97 -0.70 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.77 -0.70 50 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.40 -0.56 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 -0.46 50 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.91 -0.40 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.73 -0.32 50 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.28 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.47 -0.23 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.38 -0.19 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 -0.16 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 -0.14 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.12 50 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.10 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.08 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.07 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.06 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.05 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 15.42 -1.88 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.61 -1.86 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.84 -1.82 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.09 -1.79 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.37 -1.76 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.69 -1.69 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.01 -1.69 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.40 -1.61 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.78 -1.59 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.21 -1.55 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.67 -1.47 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.14 -1.46 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.66 -1.40 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.20 -1.32 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.74 -1.13 49 1 2 0
30DEC26 37.00 C 0.00 0.00 0.00 6.22 -1.38 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.79 -1.35 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.45 -1.23 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.14 -1.17 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.87 -1.07 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 -1.04 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.32 -1.01 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.06 -0.96 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.88 -0.89 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.63 -0.87 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.28 -0.97 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.08 -0.92 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.89 -0.86 49 0 301 0
30DEC26 50.00 C 3.23 3.23 3.23 2.79 -0.71 50 10 1,032 +10
30DEC26 52.50 C 0.00 0.00 0.00 2.35 -0.67 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.99 -0.57 50 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 1.63 -0.51 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 -0.42 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.17 -0.39 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.00 -0.32 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 -0.31 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.72 -0.25 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 -0.23 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.51 -0.21 49 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 11.13 -1.59 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.55 -1.57 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.02 -1.50 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.50 -1.46 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.99 -1.45 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.54 -1.37 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.09 -1.32 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.56 -1.40 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.17 -1.34 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.81 -1.01 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.37 -1.08 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.14 -1.14 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.84 -0.98 49 0 0 0
30MAR27 42.00 C 5.60 5.60 5.60 5.36 -1.25 48 1 0 -1
30MAR27 43.00 C 0.00 0.00 0.00 5.10 -1.12 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.88 -1.12 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.62 -0.96 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.39 -0.95 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.18 -0.92 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.06 -0.81 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.72 -0.93 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.54 -0.86 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.09 -0.80 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.68 -0.65 49 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 2.35 -0.55 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.03 -0.54 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.79 -0.44 49 0 15 0
TOTAL CALL 666 20,785 +194
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 279 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 269 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 259 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 250 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 241 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 233 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 0.00 189 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 182 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 194 0
30MAR26 32.00 P 0.06 0.12 0.06 0.11 +0.07 54 31 101 +16
30MAR26 33.00 P 0.12 0.22 0.12 0.25 +0.18 56 13 448 -13
30MAR26 34.00 P 0.22 0.42 0.22 0.41 +0.25 55 131 482 +74
30MAR26 35.00 P 0.58 0.60 0.39 0.71 +0.43 55 90 232 -43
30MAR26 36.00 P 0.98 1.11 0.70 1.11 +0.62 56 193 318 +15
30MAR26 37.00 P 1.30 1.61 1.25 1.65 +0.86 57 46 696 -21
30MAR26 38.00 P 1.65 2.18 1.65 2.27 +1.05 58 257 952 -163
30MAR26 39.00 P 2.50 2.50 2.50 2.92 +1.23 56 1 1,502 0
30MAR26 40.00 P 3.26 3.26 2.46 3.82 +1.49 62 2 648 -1
30MAR26 41.00 P 4.50 4.50 4.50 4.57 +1.59 55 1 563 0
30MAR26 42.00 P 5.50 5.50 5.50 5.47 +1.59 55 1 545 -1
30MAR26 43.00 P 6.10 6.53 6.10 6.42 +1.81 55 2 176 0
30MAR26 44.00 P 0.00 0.00 0.00 7.39 +1.89 56 0 199 0
30MAR26 45.00 P 8.07 8.07 8.06 8.40 +1.97 64 261 229 -179
30MAR26 46.00 P 0.00 0.00 0.00 9.36 +1.90 0 0 440 0
30MAR26 47.00 P 0.00 0.00 0.00 10.42 +2.02 79 0 162 0
30MAR26 48.00 P 0.00 0.00 0.00 11.36 +1.98 0 0 255 0
30MAR26 49.00 P 12.10 12.10 12.10 12.36 +2.02 0 2 163 -2
30MAR26 50.00 P 0.00 0.00 0.00 13.36 +1.99 0 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 15.86 +2.02 0 0 52 0
30MAR26 55.00 P 0.00 0.00 0.00 18.36 +2.02 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.86 +2.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.36 +2.02 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.86 +2.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.36 +2.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.86 +2.02 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.36 +2.02 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.86 +2.02 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.36 +2.02 0 0 0 0
29APR26 29.00 P 0.22 0.22 0.22 0.27 +0.13 54 1 1 +1
29APR26 30.00 P 0.42 0.42 0.42 0.38 +0.17 53 47 47 +32
29APR26 31.00 P 0.46 0.59 0.45 0.58 +0.26 54 123 129 +120
29APR26 32.00 P 0.60 0.60 0.60 0.81 +0.36 54 30 109 +30
29APR26 33.00 P 0.88 1.07 0.84 1.09 +0.46 54 4 63 +2
29APR26 34.00 P 1.12 1.41 1.12 1.41 +0.53 54 6 52 +2
29APR26 35.00 P 1.71 1.84 1.71 1.85 +0.71 54 10 227 +8
29APR26 36.00 P 1.88 2.26 1.88 2.26 +0.77 53 2 284 -1
29APR26 37.00 P 2.40 2.77 2.40 2.77 +0.86 53 16 103 -1
29APR26 38.00 P 0.00 0.00 0.00 3.38 +1.00 54 0 261 0
29APR26 39.00 P 0.00 0.00 0.00 4.03 +1.13 54 0 295 0
29APR26 40.00 P 4.12 4.12 4.12 4.69 +1.12 53 2 196 0
29APR26 41.00 P 0.00 0.00 0.00 5.42 +1.28 53 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 6.20 +1.27 53 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 7.02 +1.44 53 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 7.71 +1.32 48 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 8.63 +1.54 49 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 9.61 +1.74 52 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 10.56 +1.71 53 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 11.36 +1.58 0 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 12.46 +1.81 53 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 13.38 +1.67 48 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 15.93 +2.04 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 18.36 +2.00 0 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 20.86 +1.99 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 23.36 +2.02 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.86 +2.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.36 +2.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.86 +2.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.36 +2.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.86 +2.02 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.36 +2.02 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 +0.05 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.21 +0.07 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.31 +0.11 53 0 0 0
28MAY26 28.00 P 0.43 0.43 0.43 0.44 +0.15 53 5 5 +5
28MAY26 29.00 P 0.45 0.45 0.45 0.61 +0.20 53 1 1 +1
28MAY26 30.00 P 0.72 0.72 0.72 0.83 +0.29 53 1 17 +1
28MAY26 31.00 P 0.00 0.00 0.00 1.06 +0.34 53 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 1.36 +0.43 53 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.70 +0.51 53 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 2.09 +0.60 53 0 10 0
28MAY26 35.00 P 0.00 0.00 0.00 2.54 +0.72 54 0 35 0
28MAY26 36.00 P 2.84 2.84 2.84 3.02 +0.81 53 5 27 +5
28MAY26 37.00 P 3.25 3.25 3.20 3.54 +0.87 53 20 136 +20
28MAY26 38.00 P 0.00 0.00 0.00 4.12 +0.96 53 0 63 0
28MAY26 39.00 P 0.00 0.00 0.00 4.78 +1.07 54 0 56 0
28MAY26 40.00 P 0.00 0.00 0.00 5.45 +1.16 54 0 219 0
28MAY26 41.00 P 0.00 0.00 0.00 6.08 +1.15 53 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 6.70 +1.08 51 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 7.47 +1.04 51 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 8.31 +1.22 52 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 9.11 +1.12 51 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 10.18 +1.50 55 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.96 +1.47 54 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.85 +1.68 54 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.76 +1.51 54 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.67 +1.64 54 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.02 +1.73 54 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 18.42 +1.89 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.87 +1.94 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.36 +1.99 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.86 +2.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.36 +2.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.86 +2.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.36 +2.02 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.86 +2.02 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.36 +2.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.03 53 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 +0.05 53 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 +0.08 53 0 12 0
29JUN26 25.00 P 0.30 0.30 0.30 0.33 +0.10 52 1 14 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.45 +0.13 52 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 +0.17 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.79 +0.21 52 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 1.00 +0.25 52 0 4 0
29JUN26 30.00 P 1.15 1.24 1.15 1.27 +0.31 52 31 217 -4
29JUN26 31.00 P 0.00 0.00 0.00 1.57 +0.37 52 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.93 +0.46 52 0 15 0
29JUN26 33.00 P 2.20 2.33 2.20 2.33 +0.54 52 12 51 +10
29JUN26 34.00 P 2.66 2.66 2.66 2.77 +0.64 52 5 118 +5
29JUN26 35.00 P 0.00 0.00 0.00 3.26 +0.73 52 0 135 0
29JUN26 36.00 P 3.58 3.58 3.58 3.79 +0.84 53 15 32 +15
29JUN26 37.00 P 4.13 4.16 4.13 4.35 +0.90 53 16 259 +1
29JUN26 38.00 P 4.67 4.67 4.67 4.97 +0.97 53 10 31 0
29JUN26 39.00 P 0.00 0.00 0.00 5.59 +1.01 53 0 50 0
29JUN26 40.00 P 5.95 5.95 5.95 6.30 +1.15 54 15 159 +15
29JUN26 41.00 P 6.64 6.64 6.64 6.86 +1.03 52 15 39 +15
29JUN26 42.00 P 0.00 0.00 0.00 7.55 +1.04 52 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.33 +1.06 52 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.11 +1.08 52 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 9.89 +1.29 52 0 3 0
29JUN26 46.00 P 0.00 0.00 0.00 10.71 +1.15 52 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.60 +1.44 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.46 +1.30 53 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.32 +1.31 53 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 14.20 +1.50 53 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.41 +1.54 51 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.79 +1.59 52 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.29 +1.86 57 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.61 +1.79 55 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.99 +1.91 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.44 +1.95 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.89 +1.96 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.36 +1.98 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.86 +2.01 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.36 +2.02 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.86 +2.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.36 +2.02 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.86 +2.02 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.36 +2.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.86 +2.02 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.36 +2.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.02 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.04 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.04 50 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.07 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.09 50 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.11 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.14 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 +0.19 50 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.06 +0.22 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.29 +0.24 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.53 +0.25 50 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.81 +0.31 49 0 20 0
29SEP26 30.00 P 1.85 2.14 1.85 2.15 +0.37 49 6 61 -1
29SEP26 31.00 P 0.00 0.00 0.00 2.51 +0.42 49 0 1 0
29SEP26 32.00 P 2.73 2.73 2.67 2.91 +0.47 49 3 3 +3
29SEP26 33.00 P 0.00 0.00 0.00 3.37 +0.58 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.88 +0.66 50 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.41 +0.76 50 0 63 0
29SEP26 36.00 P 0.00 0.00 0.00 4.94 +0.79 50 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.52 +0.84 50 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 6.17 +0.92 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.78 +0.94 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.46 +1.03 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.04 +0.97 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.72 +0.94 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.46 +0.95 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.19 +1.16 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.00 +1.15 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.72 +1.24 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.55 +1.20 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.37 +1.19 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.14 +1.37 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.99 +1.12 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.13 +1.07 50 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.36 +1.60 50 0 0 0
29SEP26 57.50 P 21.95 21.95 21.95 21.95 +1.98 55 6 0 -6
29SEP26 60.00 P 0.00 0.00 0.00 23.95 +1.74 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.31 +1.78 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.68 +1.82 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.09 +1.86 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.51 +1.89 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.95 +1.92 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.40 +1.94 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.87 +1.97 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.36 +2.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.86 +2.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.36 +2.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.86 +2.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.36 +2.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 +0.15 49 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 +0.16 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 +0.21 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 +0.24 49 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.60 +0.27 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.33 49 0 0 0
30DEC26 28.00 P 1.88 1.88 1.88 2.21 +0.34 49 10 30 +10
30DEC26 29.00 P 0.00 0.00 0.00 2.57 +0.41 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.96 +0.45 49 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.39 +0.57 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.85 +0.63 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.33 +0.67 50 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 4.85 +0.73 50 0 0 0
30DEC26 35.00 P 5.10 5.10 4.95 5.40 +0.78 50 30 22 -21
30DEC26 36.00 P 0.00 0.00 0.00 5.92 +0.78 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.51 +0.82 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.13 +0.90 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.78 +0.96 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.41 +0.95 51 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.93 +0.85 49 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.61 +0.87 49 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.29 +0.88 49 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.02 +1.09 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.77 +1.15 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.52 +1.20 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.27 +1.20 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.07 +1.25 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.88 +0.96 49 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.85 +1.23 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.06 +1.40 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.91 +1.15 49 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.12 +1.57 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.37 +1.64 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.66 +1.68 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.99 +1.75 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.34 +1.77 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.73 +1.82 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.13 +1.85 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.55 +1.88 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.05 +0.34 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.44 +0.36 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.88 +0.53 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.32 +0.52 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.77 +0.53 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.46 +0.81 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.99 +0.86 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.57 +0.81 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.18 +0.88 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.80 +0.90 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.34 +0.84 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.12 +1.00 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.81 +1.04 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.32 +0.89 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.00 +0.88 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.70 +1.05 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.43 +1.09 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.18 +1.15 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.94 +1.20 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.70 +1.21 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.47 +1.23 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.28 +1.28 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.31 +1.37 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.41 +1.43 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.57 +1.52 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.76 +1.55 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.02 +1.63 49 0 0 0
TOTAL PUT 1,479 21,526 -50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 9.78
30MAR26 6.75 C 0.00 0.00 0.00 3.03 -0.27 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.78 -0.27 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.53 -0.26 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.28 -0.26 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.03 -0.25 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.79 -0.26 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.54 -0.26 45 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.30 -0.24 47 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.07 -0.23 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.85 -0.22 47 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.65 -0.21 47 0 118 0
30MAR26 9.50 C 0.65 0.65 0.65 0.49 -0.15 48 1 202 -1
30MAR26 9.75 C 0.46 0.46 0.46 0.34 -0.16 47 2 122 +2
30MAR26 10.00 C 0.31 0.31 0.24 0.23 -0.13 47 2 334 +2
30MAR26 10.50 C 0.14 0.14 0.08 0.09 -0.08 47 155 408 -10
30MAR26 11.00 C 0.04 0.04 0.03 0.03 -0.04 47 13 362 -1
30MAR26 11.50 C 0.02 0.02 0.02 0.01 -0.02 48 1 215 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 136 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 142 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 147 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 158 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 164 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 169 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 178 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 187 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 204 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 212 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 227 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 3.06 -0.25 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.81 -0.26 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.58 -0.27 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.33 -0.27 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.10 -0.25 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.85 -0.27 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.63 -0.26 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.42 -0.25 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.23 -0.22 44 0 11 0
29APR26 9.00 C 0.00 0.00 0.00 1.05 -0.18 44 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.88 -0.17 43 0 128 0
29APR26 9.50 C 0.83 0.83 0.83 0.74 -0.15 44 5 111 0
29APR26 9.75 C 0.62 0.69 0.62 0.61 -0.13 44 35 82 0
29APR26 10.00 C 0.57 0.57 0.48 0.50 -0.12 44 24 61 -20
29APR26 10.50 C 0.39 0.39 0.39 0.32 -0.10 44 1 131 0
29APR26 11.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 95 0
29APR26 11.50 C 0.13 0.13 0.13 0.12 -0.04 45 10 144 -10
29APR26 12.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 95 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 3.10 -0.23 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.85 -0.24 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.64 -0.22 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.40 -0.22 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.17 -0.25 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.96 -0.25 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.73 -0.26 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.54 -0.24 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.36 -0.22 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.19 -0.21 42 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 1.03 -0.19 42 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 0.89 -0.15 42 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.77 -0.12 42 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.67 -0.10 43 0 120 0
28MAY26 10.50 C 0.57 0.57 0.57 0.47 -0.09 42 5 205 0
28MAY26 11.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 135 0
28MAY26 11.50 C 0.00 0.00 0.00 0.23 -0.05 43 0 129 0
28MAY26 12.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.18 -0.25 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.95 -0.25 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.72 -0.25 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.50 -0.24 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.29 -0.23 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.09 -0.22 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.89 -0.20 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.67 -0.24 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.50 -0.21 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 -0.17 45 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.23 -0.16 45 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 1.08 -0.16 44 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.95 -0.12 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 -0.13 43 500 530 +500
29JUN26 10.50 C 0.00 0.00 0.00 0.63 -0.11 43 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 -0.07 43 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.36 -0.07 43 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.04 43 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 44 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 3.39 -0.21 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.18 -0.22 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.95 -0.24 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.23 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.59 -0.20 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.42 -0.19 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 -0.20 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.08 -0.19 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.91 -0.18 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.21 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 -0.15 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 -0.14 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 -0.13 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 -0.13 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.09 -0.11 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.92 -0.09 46 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 -0.08 46 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.08 46 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.07 46 0 135 0
29SEP26 13.00 C 0.51 0.52 0.51 0.45 -0.07 46 19 49 +19
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.05 46 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.04 46 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.03 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.58 -0.22 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.39 -0.21 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.20 -0.21 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.02 -0.21 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.86 -0.20 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.69 -0.18 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.53 -0.16 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.38 -0.16 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 -0.14 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.11 -0.14 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.98 -0.15 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.85 -0.18 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 -0.11 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 -0.14 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.44 -0.12 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.10 47 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 -0.09 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 -0.07 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.86 -0.07 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 -0.07 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.07 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.03 47 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.76 -0.21 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.59 -0.20 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.42 -0.19 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.25 -0.20 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.10 -0.18 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.95 -0.18 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.80 -0.18 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.66 -0.17 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.52 -0.18 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.40 -0.16 49 0 0 0
30MAR27 9.25 C 2.30 2.30 2.30 2.28 -0.15 49 1 1 0
30MAR27 9.50 C 0.00 0.00 0.00 2.15 -0.16 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 -0.12 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 -0.14 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 -0.12 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.58 -0.09 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.11 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.27 -0.09 48 0 6 0
30MAR27 12.50 C 0.00 0.00 0.00 1.14 -0.09 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 -0.10 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.08 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.07 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.75 -0.07 48 0 1 0
TOTAL CALL 774 14,263 +481
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 305 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 239 0
30MAR26 8.75 P 0.02 0.02 0.02 0.03 +0.01 47 12 347 +12
30MAR26 9.00 P 0.05 0.07 0.04 0.07 +0.02 49 43 168 -34
30MAR26 9.25 P 0.09 0.10 0.09 0.11 +0.04 46 17 252 +2
30MAR26 9.50 P 0.00 0.00 0.00 0.19 +0.06 46 0 369 0
30MAR26 9.75 P 0.00 0.00 0.00 0.30 +0.09 47 0 291 0
30MAR26 10.00 P 0.34 0.34 0.34 0.43 +0.11 45 2 187 0
30MAR26 10.50 P 0.77 0.77 0.77 0.80 +0.16 46 1 124 0
30MAR26 11.00 P 0.00 0.00 0.00 1.24 +0.19 45 0 111 0
30MAR26 11.50 P 0.00 0.00 0.00 1.72 +0.22 0 0 273 0
30MAR26 12.00 P 0.00 0.00 0.00 2.25 +0.26 75 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 2.72 +0.24 0 0 397 -10
30MAR26 13.00 P 0.00 0.00 0.00 3.24 +0.25 91 0 276 0
30MAR26 13.50 P 0.00 0.00 0.00 3.72 +0.23 0 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 4.22 +0.23 0 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 4.72 +0.23 0 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.23 +0.25 116 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.73 +0.25 124 0 15 -28
30MAR26 16.00 P 0.00 0.00 0.00 6.23 +0.25 131 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.72 +0.24 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.23 +0.25 145 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.72 +0.24 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.22 +0.24 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.72 +0.24 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.22 +0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.72 +0.24 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.22 +0.24 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.22 +0.24 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.22 +0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.22 +0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.22 +0.24 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.22 +0.24 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.22 +0.24 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 99 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 62 0
29APR26 8.00 P 0.06 0.06 0.06 0.05 +0.01 44 30 116 0
29APR26 8.25 P 0.08 0.08 0.08 0.08 +0.02 44 30 60 +30
29APR26 8.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 584 0
29APR26 8.75 P 0.00 0.00 0.00 0.18 +0.05 44 0 585 0
29APR26 9.00 P 0.00 0.00 0.00 0.25 +0.06 44 0 216 0
29APR26 9.25 P 0.00 0.00 0.00 0.33 +0.08 44 0 95 0
29APR26 9.50 P 0.35 0.39 0.35 0.43 +0.10 44 2 77 0
29APR26 9.75 P 0.44 0.44 0.44 0.54 +0.11 43 3 87 0
29APR26 10.00 P 0.00 0.00 0.00 0.69 +0.13 44 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.00 +0.16 43 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.38 +0.16 43 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.81 +0.22 44 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.27 +0.21 45 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.76 +0.24 50 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.25 +0.26 53 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.74 +0.25 56 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 4.22 +0.23 0 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 4.72 +0.23 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.23 +0.25 66 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.73 +0.25 70 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.24 +0.26 79 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.72 +0.24 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.23 +0.25 82 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.73 +0.25 85 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.22 +0.24 0 0 0 -10
29APR26 18.50 P 0.00 0.00 0.00 8.72 +0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.23 +0.25 95 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 9.72 +0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.22 +0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.22 +0.24 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.02 44 0 285 0
28MAY26 7.50 P 0.08 0.08 0.08 0.06 +0.02 44 36 36 +6
28MAY26 7.75 P 0.00 0.00 0.00 0.08 +0.02 42 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 +0.03 42 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.22 +0.05 43 0 337 0
28MAY26 8.75 P 0.29 0.29 0.27 0.29 +0.07 43 30 250 +30
28MAY26 9.00 P 0.33 0.35 0.33 0.38 +0.09 43 30 184 +30
28MAY26 9.25 P 0.00 0.00 0.00 0.47 +0.09 43 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.57 +0.09 42 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.69 +0.10 42 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 0.84 +0.13 43 0 75 0
28MAY26 10.50 P 0.00 0.00 0.00 1.14 +0.15 42 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.51 +0.17 43 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.90 +0.21 42 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.36 +0.26 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.78 +0.24 42 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 3.25 +0.22 43 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.74 +0.24 45 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.23 +0.24 46 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.75 +0.26 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.24 +0.26 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.74 +0.26 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.24 +0.26 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.72 +0.24 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.24 +0.26 70 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.73 +0.25 69 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.24 +0.26 75 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.74 +0.26 78 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.02 44 0 1 0
29JUN26 7.50 P 0.12 0.12 0.12 0.12 +0.03 44 3 3 +3
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 +0.05 44 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 +0.05 44 0 16 0
29JUN26 8.50 P 0.34 0.34 0.34 0.34 +0.06 44 5 151 -5
29JUN26 8.75 P 0.00 0.00 0.00 0.42 +0.07 43 0 147 0
29JUN26 9.00 P 0.45 0.45 0.45 0.51 +0.09 43 3 244 -3
29JUN26 9.25 P 0.00 0.00 0.00 0.61 +0.09 43 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.71 +0.10 42 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 +0.09 42 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 0.97 +0.12 42 500 579 +500
29JUN26 10.50 P 0.00 0.00 0.00 1.27 +0.13 42 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.59 +0.11 40 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 1.97 +0.13 40 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.41 +0.21 42 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.83 +0.20 41 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.27 +0.22 39 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.75 +0.25 40 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 +0.23 42 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.75 +0.25 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.24 +0.26 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.74 +0.26 52 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.24 +0.26 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.72 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.24 +0.26 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.73 +0.25 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.24 +0.26 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.74 +0.26 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.23 +0.25 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.72 +0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.22 +0.24 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.24 +0.26 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.24 +0.26 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.24 +0.26 89 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.24 +0.26 93 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.24 +0.26 96 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.24 +0.26 99 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 +0.05 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 +0.05 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.07 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 +0.08 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.76 +0.09 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 +0.09 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 +0.10 46 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 +0.10 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.22 +0.10 45 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.35 +0.11 45 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 +0.12 45 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 +0.13 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 +0.16 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.72 +0.20 45 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.11 +0.18 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 +0.18 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.95 +0.20 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.37 +0.23 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 +0.25 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.26 +0.23 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.74 +0.24 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.26 +0.28 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.74 +0.23 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.24 +0.24 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.73 +0.24 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.24 +0.26 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.74 +0.26 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.23 +0.25 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.72 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.22 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.24 +0.26 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.24 +0.26 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.24 +0.26 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.05 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.04 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.06 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.08 47 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.07 47 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.09 47 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 +0.09 47 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 +0.10 46 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.35 +0.10 46 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 +0.11 46 0 1 0
30DEC26 10.00 P 1.59 1.63 1.54 1.62 +0.11 46 45 45 +45
30DEC26 10.50 P 1.83 1.83 1.83 1.92 +0.13 46 15 17 +15
30DEC26 11.00 P 0.00 0.00 0.00 2.24 +0.13 46 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.59 +0.14 46 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 2.97 +0.18 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.34 +0.17 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 +0.18 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.13 +0.18 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 +0.18 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.97 +0.19 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.41 +0.20 44 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 5.85 +0.23 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.33 +0.25 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.77 +0.23 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.24 +0.24 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.73 +0.24 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.26 +0.23 47 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 8.74 +0.23 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.23 +0.23 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.72 +0.23 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.22 +0.24 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.24 +0.26 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 +0.04 48 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 +0.05 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 +0.06 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 +0.06 48 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 +0.06 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 +0.07 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.12 +0.11 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 +0.11 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.32 +0.08 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.46 +0.10 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.58 +0.11 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.71 +0.11 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.11 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.16 +0.12 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.48 +0.14 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.81 +0.14 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.19 +0.15 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.55 +0.17 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.93 +0.17 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.33 +0.17 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.74 +0.19 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.14 +0.20 46 0 0 0
TOTAL PUT 807 17,234 +583
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$ 8.44
30MAR26 4.80 C 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.19 +0.03 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.95 +0.03 69 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.70 +0.04 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.45 +0.03 51 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.20 +0.03 42 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.95 +0.03 34 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.71 +0.03 33 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 110 0
30MAR26 8.25 C 0.00 0.00 0.00 0.30 +0.02 32 0 189 0
30MAR26 8.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 88 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 0.00 32 0 37 0
30MAR26 9.00 C 0.06 0.06 0.06 0.04 0.00 34 10 16 +5
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.21 +0.03 61 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.96 +0.03 55 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.71 +0.03 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.46 +0.03 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.21 +0.03 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.96 +0.02 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.71 +0.02 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.22 +0.03 25 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.98 +0.03 23 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.76 +0.03 24 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.54 +0.02 21 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.37 +0.01 22 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 0.00 23 0 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 0.00 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 0.02 +0.01 26 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.72 +0.03 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.47 +0.03 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.24 +0.03 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.01 +0.02 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.30 0.00 20 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.21 0.00 21 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.14 0.00 22 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 0.00 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 -0.01 21 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 3.67 +0.04 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.57 +0.04 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.47 +0.04 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.22 +0.03 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.22 +0.02 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.47 +0.01 0 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.24 +0.02 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.02 +0.03 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.81 +0.03 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 +0.02 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.46 +0.02 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 +0.01 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.01 22 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.67 +0.04 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.57 +0.04 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.47 +0.04 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.22 +0.03 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.97 +0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.72 +0.03 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.48 +0.01 16 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 0.00 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 +0.02 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 +0.02 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 +0.01 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 +0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 +0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 +0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 +0.01 22 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 20 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 3.47 +0.04 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.22 +0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.97 +0.03 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 0.00 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.01 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 +0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 +0.02 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 +0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 +0.01 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 0.00 19 0 15 0
30DEC26 9.25 C 0.31 0.31 0.31 0.29 0.00 19 4 9 +4
30DEC26 9.50 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 0.00 19 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 0.00 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 2.47 +0.03 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.74 +0.02 15 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 +0.02 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.36 +0.02 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.23 +0.02 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.07 +0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.92 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.76 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.46 +0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 0.00 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 14 2,489 +9
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 0.40 -0.03 36 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.59 -0.03 33 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.82 -0.03 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.35 0.00 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.59 -0.01 67 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.11 +0.01 90 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.61 +0.01 104 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.11 +0.01 117 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.61 +0.01 129 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 24 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 0.00 24 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.10 0.00 24 0 325 0
29APR26 8.25 P 0.00 0.00 0.00 0.18 -0.01 24 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.30 -0.01 24 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.45 -0.02 24 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.63 -0.02 24 0 50 0
29APR26 9.25 P 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.35 -0.01 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.60 0.00 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.11 +0.01 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.61 +0.01 56 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.11 +0.01 63 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.61 +0.01 70 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.34 -0.03 22 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.08 -0.03 21 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.35 -0.03 28 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.61 -0.01 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.11 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.61 0.00 45 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.11 0.00 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.61 0.00 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 24 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 0.00 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 0.00 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 +0.01 22 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 0.00 22 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 +0.01 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 -0.01 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.24 +0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.73 +0.01 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.22 +0.01 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.71 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 22 0 66 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.01 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.63 -0.02 22 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.02 23 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 -0.02 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 -0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 -0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 -0.03 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 -0.03 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.77 -0.03 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.28 -0.03 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 -0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 21 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 -0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.03 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 -0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 -0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 -0.03 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 -0.03 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 -0.04 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.28 -0.03 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.79 -0.01 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 -0.03 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 -0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 -0.02 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 -0.03 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 -0.03 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 -0.02 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.30 -0.03 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 -0.02 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 -0.03 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.79 -0.02 31 0 0 0
TOTAL PUT 0 5,188 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.38
30MAR26 17.50 C 0.00 0.00 0.00 6.89 -0.89 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.39 -0.87 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.89 -0.89 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.40 -0.91 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.90 -0.88 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.40 -0.88 47 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.42 -0.87 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.49 -0.83 47 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 1.65 -0.76 45 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.99 -0.65 46 0 134 0
30MAR26 25.00 C 0.81 0.81 0.48 0.54 -0.47 47 103 319 +2
30MAR26 26.00 C 0.33 0.33 0.25 0.27 -0.29 48 24 279 +20
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.17 47 0 398 0
30MAR26 28.00 C 0.06 0.06 0.06 0.05 -0.08 49 1 263 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 365 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 319 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 116 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 149 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 186 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 200 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 6.98 -0.86 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.48 -0.81 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.03 -0.83 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.61 -0.70 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.12 -0.75 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.65 -0.75 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.75 -0.72 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.83 -0.73 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.12 -0.65 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.53 -0.60 40 0 35 0
29APR26 25.00 C 1.27 1.27 1.03 1.05 -0.48 39 14 78 +4
29APR26 26.00 C 0.76 0.76 0.76 0.71 -0.38 39 2 176 0
29APR26 27.00 C 0.00 0.00 0.00 0.47 -0.27 40 0 524 0
29APR26 28.00 C 0.37 0.38 0.37 0.30 -0.18 40 70 265 -40
29APR26 29.00 C 0.00 0.00 0.00 0.18 -0.13 40 0 99 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 -0.08 40 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.11 -0.75 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.69 -0.75 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.21 -0.70 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.75 -0.70 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.26 -0.75 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.87 -0.61 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.04 -0.67 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.19 -0.58 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.53 -0.64 40 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 1.96 -0.58 40 0 75 0
28MAY26 25.00 C 0.00 0.00 0.00 1.49 -0.51 40 0 5 0
28MAY26 26.00 C 0.00 0.00 0.00 1.12 -0.41 40 0 135 0
28MAY26 27.00 C 0.00 0.00 0.00 0.84 -0.34 40 0 260 0
28MAY26 28.00 C 0.00 0.00 0.00 0.63 -0.27 41 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.46 -0.21 41 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.32 -0.17 41 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.23 -0.12 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.16 -0.09 41 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 7.24 -0.72 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.69 -0.80 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.21 -0.78 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.75 -0.76 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.26 -0.91 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.02 -0.70 45 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.23 -0.58 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.52 -0.57 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.81 -0.61 40 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 2.26 -0.57 40 0 128 0
29JUN26 25.00 C 2.08 2.08 2.06 1.80 -0.51 40 30 248 +30
29JUN26 26.00 C 0.00 0.00 0.00 1.43 -0.42 40 0 110 0
29JUN26 27.00 C 0.00 0.00 0.00 1.12 -0.36 40 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 0.88 -0.31 40 0 406 0
29JUN26 29.00 C 0.00 0.00 0.00 0.69 -0.26 40 0 123 0
29JUN26 30.00 C 0.00 0.00 0.00 0.52 -0.22 40 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.40 -0.17 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.14 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.11 40 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.09 40 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 7.44 -0.81 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.00 -0.75 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.68 -0.68 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.30 -0.74 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.84 -0.76 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.49 -0.77 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.84 -0.68 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.23 -0.63 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.68 -0.49 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 3.15 -0.45 41 0 260 0
29SEP26 25.00 C 0.00 0.00 0.00 2.70 -0.51 40 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 2.31 -0.46 40 0 380 0
29SEP26 27.00 C 0.00 0.00 0.00 1.97 -0.42 40 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 1.68 -0.38 40 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.43 -0.34 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.22 -0.30 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.04 -0.26 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 -0.20 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.16 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 -0.10 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 -0.12 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 -0.09 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.09 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.93 -0.68 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.52 -0.68 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.16 -0.65 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.72 -0.87 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.49 -0.59 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.04 -0.68 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.38 -0.67 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.79 -0.73 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.27 -0.62 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.79 -0.62 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.38 -0.41 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.99 -0.49 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.64 -0.45 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.34 -0.41 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.05 -0.39 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.83 -0.34 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.61 -0.30 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 -0.28 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 -0.25 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.06 -0.25 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.92 -0.23 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.81 -0.16 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.72 -0.14 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.63 -0.15 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.55 -0.13 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 -0.12 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 -0.10 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.33 -0.70 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.90 -0.69 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.55 -0.68 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.26 -0.60 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.89 -0.70 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.55 -0.69 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.96 -0.65 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 -0.67 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.87 -0.55 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.45 -0.44 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.92 -0.55 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.52 -0.55 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.17 -0.47 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.86 -0.46 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.58 -0.42 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.33 -0.39 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.11 -0.36 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.31 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 -0.35 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.48 -0.33 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 -0.24 40 0 5 0
TOTAL CALL 244 16,195 +16
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 223 0
30MAR26 22.00 P 0.12 0.12 0.12 0.10 +0.05 48 15 68 -6
30MAR26 23.00 P 0.25 0.28 0.25 0.28 +0.14 48 13 586 -11
30MAR26 24.00 P 0.42 0.64 0.42 0.62 +0.29 48 6 432 +2
30MAR26 25.00 P 0.00 0.00 0.00 1.17 +0.47 48 0 725 0
30MAR26 26.00 P 1.80 1.80 1.80 1.91 +0.63 50 2 431 0
30MAR26 27.00 P 0.00 0.00 0.00 2.71 +0.78 46 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 3.65 +0.81 47 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.62 +0.85 0 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 5.65 +0.90 66 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.74 +0.95 93 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.69 +0.92 92 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.68 +0.91 98 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.63 +0.84 87 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 10.69 +0.90 116 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.62 +0.83 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.69 +0.92 130 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.68 +0.89 133 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.62 +0.84 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.62 +0.86 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.68 +0.90 152 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.69 +0.95 161 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.72 +0.94 175 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.70 +0.93 175 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.70 +0.92 180 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.70 +0.92 186 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.75 +0.97 205 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.62 +0.82 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.69 +0.91 197 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.69 +0.90 202 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.19 +0.91 213 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.65 +0.86 204 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.16 +0.88 220 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.62 +0.88 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.20 +0.92 255 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.62 +0.83 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 45 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 64 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 +0.04 40 0 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.21 +0.09 40 0 87 0
29APR26 22.00 P 0.37 0.40 0.37 0.40 +0.16 40 2 73 0
29APR26 23.00 P 0.00 0.00 0.00 0.70 +0.25 40 0 146 0
29APR26 24.00 P 1.02 1.02 0.98 1.10 +0.34 40 2 190 0
29APR26 25.00 P 1.53 1.68 1.53 1.63 +0.45 40 33 149 -27
29APR26 26.00 P 0.00 0.00 0.00 2.29 +0.56 40 0 164 0
29APR26 27.00 P 0.00 0.00 0.00 3.02 +0.61 40 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.80 +0.66 37 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.77 +0.80 42 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.72 +0.78 44 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.74 +0.89 51 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.69 +0.90 51 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.69 +0.87 56 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.63 +0.84 50 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 10.69 +0.90 64 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.86 +1.07 83 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.86 +1.09 87 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.68 +0.89 74 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.62 +0.84 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.62 +0.83 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.68 +0.90 84 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.69 +0.94 89 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 30 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 +0.05 41 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.19 +0.06 41 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.26 +0.08 41 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.45 +0.13 41 0 45 0
28MAY26 22.00 P 0.69 0.69 0.69 0.72 +0.19 41 60 112 +60
28MAY26 23.00 P 0.97 0.98 0.97 1.09 +0.26 41 30 205 +30
28MAY26 24.00 P 1.38 1.38 1.38 1.53 +0.35 41 15 189 +15
28MAY26 25.00 P 0.00 0.00 0.00 2.07 +0.43 41 0 205 0
28MAY26 26.00 P 0.00 0.00 0.00 2.73 +0.55 42 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.32 +0.49 40 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.10 +0.49 40 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.96 +0.55 41 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.85 +0.64 41 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.77 +0.62 42 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.72 +0.66 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.85 +0.85 54 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.70 +0.83 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.69 +0.76 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.86 +1.07 65 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.86 +1.09 68 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.68 +0.89 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.62 +0.84 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.62 +0.78 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.06 40 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 +0.07 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.36 +0.09 40 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.46 +0.11 40 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 0.71 +0.17 41 0 87 0
29JUN26 22.00 P 0.00 0.00 0.00 1.03 +0.22 41 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.43 +0.29 41 0 172 0
29JUN26 24.00 P 0.00 0.00 0.00 1.90 +0.37 41 0 667 0
29JUN26 25.00 P 2.42 2.42 2.42 2.43 +0.42 40 1 353 0
29JUN26 26.00 P 0.00 0.00 0.00 3.06 +0.51 41 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 3.63 +0.44 38 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.42 +0.54 39 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.20 +0.53 39 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.09 +0.52 40 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.94 +0.62 39 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.88 +0.67 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.01 +0.85 49 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.78 +0.74 43 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.73 +0.74 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.86 +0.88 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.86 +0.96 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.69 +0.86 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.67 +0.83 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.79 +0.95 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.68 +0.81 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.69 +0.83 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.72 +0.94 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.70 +0.87 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.70 +0.91 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.70 +0.90 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.75 +0.97 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.63 +0.81 63 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.69 +0.89 72 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.73 +0.94 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.12 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.13 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 +0.16 42 0 7 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 +0.17 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 +0.20 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.02 +0.21 42 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.36 +0.27 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.72 +0.28 41 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.13 +0.30 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.63 +0.37 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 +0.52 42 0 611 0
29SEP26 26.00 P 0.00 0.00 0.00 3.77 +0.46 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.44 +0.51 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.23 +0.63 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.00 +0.68 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.78 +0.69 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.42 +0.53 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.46 +0.69 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.30 +0.72 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.19 +0.76 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.12 +0.84 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.04 +0.76 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.86 +0.80 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.82 +0.70 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.88 +0.81 47 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.79 +0.87 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.76 +0.81 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.79 +0.92 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.72 +0.83 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.80 +0.97 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.72 +0.88 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.78 +0.98 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 +0.13 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.13 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 +0.15 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 +0.17 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.22 +0.17 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.40 +0.21 41 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.76 +0.22 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.17 +0.26 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.62 +0.30 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.12 +0.35 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.67 +0.39 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.26 +0.44 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.92 +0.48 40 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 5.62 +0.53 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.42 +0.63 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.18 +0.64 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.97 +0.62 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.79 +0.63 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.50 +0.55 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.35 +0.65 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.33 +0.77 42 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.23 +0.78 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.01 +0.64 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.00 +0.72 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.93 +0.75 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.88 +0.79 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.83 +0.77 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.79 +0.79 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.12 40 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.07 +0.15 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 +0.16 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 +0.16 40 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 +0.19 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 +0.20 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.14 +0.26 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.57 +0.31 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.03 +0.34 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 +0.30 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.07 +0.40 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.68 +0.45 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.31 +0.44 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.99 +0.47 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.65 +0.44 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.41 +0.45 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.16 +0.50 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.96 +0.50 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.82 +0.61 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.65 +0.59 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.46 +0.59 40 0 0 0
TOTAL PUT 179 12,329 +63
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$ 55.35
20MAR26 45.00 C 0.00 0.00 0.00 10.35 -3.68 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 9.35 -3.68 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 8.35 -3.69 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 7.35 -3.66 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 6.35 -3.66 0 0 0 0
20MAR26 50.00 C 5.43 5.43 5.43 5.36 -3.65 81 6 6 -6
20MAR26 52.50 C 3.92 3.92 3.92 2.90 -3.61 64 3 3 +3
20MAR26 55.00 C 1.90 1.90 0.70 0.81 -3.35 53 118 67 +7
20MAR26 57.50 C 0.52 0.55 0.09 0.11 -1.82 62 473 263 +72
20MAR26 60.00 C 0.10 0.10 0.03 0.02 -0.51 77 94 1,789 -64
20MAR26 62.50 C 0.05 0.05 0.01 0.01 -0.14 99 134 634 -35
20MAR26 65.00 C 0.01 0.01 0.01 0.01 -0.04 126 17 592 -17
20MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 152 0 1,587 0
20MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 176 0 220 0
20MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 199 0 117 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 220 0 51 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 10.42 -3.75 70 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 9.44 -3.73 67 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 8.48 -3.71 67 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 7.54 -3.74 66 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 6.63 -3.46 65 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 5.75 -3.37 64 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 3.65 -3.15 58 0 0 0
27MAR26 55.00 C 2.90 2.90 2.60 2.12 -2.63 59 25 40 +25
27MAR26 57.50 C 1.70 1.75 1.10 1.17 -1.79 61 234 154 +69
27MAR26 60.00 C 0.87 0.88 0.57 0.62 -1.03 64 101 138 +94
27MAR26 62.50 C 0.44 0.48 0.28 0.31 -0.61 66 172 262 +146
27MAR26 65.00 C 0.23 0.23 0.20 0.16 -0.34 69 8 212 -2
27MAR26 67.50 C 0.00 0.00 0.00 0.08 -0.19 71 0 91 0
27MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.11 74 0 53 0
27MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.07 76 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.42 -3.62 105 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 17.42 -3.63 99 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.40 -3.65 84 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.39 -3.66 72 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 14.41 -3.64 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.39 -3.66 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.46 -3.59 77 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 11.45 -3.61 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.42 -3.77 57 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 9.44 -3.73 56 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 8.48 -3.71 56 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 7.55 -3.73 56 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 6.64 -3.46 56 0 223 0
30MAR26 50.00 C 7.08 7.08 6.54 5.77 -3.64 55 29 488 0
30MAR26 52.50 C 4.88 4.88 3.58 3.71 -3.12 51 211 290 +86
30MAR26 55.00 C 2.83 2.83 2.08 2.23 -2.52 53 497 473 +63
30MAR26 57.50 C 1.24 1.80 1.14 1.29 -1.68 55 631 806 +245
30MAR26 60.00 C 1.30 1.30 0.49 0.71 -0.99 58 929 4,223 +534
30MAR26 62.50 C 0.53 0.56 0.33 0.37 -0.63 59 415 1,947 +182
30MAR26 65.00 C 0.29 0.30 0.20 0.20 -0.37 62 242 4,206 -34
30MAR26 67.50 C 0.17 0.19 0.12 0.11 -0.22 64 197 1,298 +1
30MAR26 70.00 C 0.14 0.14 0.09 0.06 -0.13 67 898 17,604 +209
30MAR26 72.50 C 0.07 0.07 0.06 0.03 -0.08 68 79 7,141 +30
30MAR26 75.00 C 0.08 0.08 0.05 0.02 -0.05 71 11 8,654 -1
30MAR26 77.50 C 0.05 0.05 0.05 0.01 -0.04 72 179 3,105 -132
30MAR26 80.00 C 0.05 0.05 0.05 0.01 -0.02 78 383 4,473 +88
30MAR26 82.50 C 0.05 0.05 0.05 0.01 -0.01 84 117 2,624 +11
30MAR26 85.00 C 0.04 0.04 0.03 0.01 0.00 90 40 4,780 +30
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,095 0
30MAR26 90.00 C 0.01 0.01 0.01 0.01 0.00 100 212 5,370 +108
30MAR26 92.50 C 0.01 0.01 0.01 0.01 0.00 105 82 1,725 +82
30MAR26 95.00 C 0.01 0.01 0.01 0.01 0.00 110 51 4,345 +51
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 140 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 10.86 -3.67 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.97 -3.44 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.12 -3.22 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.30 -3.41 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.52 -3.28 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.77 -3.01 47 2 2 +2
29APR26 52.50 C 5.51 5.51 4.89 4.94 -2.82 44 93 78 +78
29APR26 55.00 C 5.83 5.83 3.60 3.60 -2.54 45 171 367 +52
29APR26 57.50 C 3.15 3.27 2.47 2.52 -1.92 45 144 495 +36
29APR26 60.00 C 2.25 2.25 1.69 1.71 -1.53 45 736 1,434 +244
29APR26 62.50 C 1.50 1.57 1.15 1.15 -1.15 46 98 1,469 +16
29APR26 65.00 C 1.05 1.20 0.79 0.76 -0.89 46 177 781 -73
29APR26 67.50 C 0.70 0.79 0.61 0.46 -0.68 46 105 828 -79
29APR26 70.00 C 0.54 0.54 0.40 0.28 -0.50 46 501 1,213 -96
29APR26 72.50 C 0.41 0.41 0.31 0.16 -0.37 45 84 420 +34
29APR26 75.00 C 0.26 0.26 0.26 0.09 -0.27 45 5 748 -2
29APR26 77.50 C 0.29 0.29 0.24 0.05 -0.19 45 35 1,022 -30
29APR26 80.00 C 0.23 0.23 0.19 0.03 -0.13 45 62 477 +39
29APR26 82.50 C 0.15 0.15 0.15 0.02 -0.09 46 5 518 -5
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 566 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.05 49 0 596 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,214 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,479 0
29APR26 100.00 C 0.06 0.06 0.06 0.01 0.00 61 10 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 304 0
28MAY26 45.00 C 0.00 0.00 0.00 11.52 -3.41 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.79 -3.24 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.00 -3.15 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.24 -3.00 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.76 -2.67 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.80 -2.81 48 0 0 0
28MAY26 52.50 C 6.41 6.41 6.41 5.98 -2.65 45 15 15 +15
28MAY26 55.00 C 0.00 0.00 0.00 4.59 -2.46 44 0 165 0
28MAY26 57.50 C 3.60 3.60 3.60 3.60 -2.05 45 3 80 0
28MAY26 60.00 C 3.32 3.40 2.75 2.73 -1.66 45 29 445 -1
28MAY26 62.50 C 2.21 2.21 2.21 2.07 -1.38 46 1 749 0
28MAY26 65.00 C 2.00 2.00 1.62 1.61 -1.10 47 10 779 +3
28MAY26 67.50 C 0.00 0.00 0.00 1.21 -0.91 47 0 164 0
28MAY26 70.00 C 1.23 1.23 1.00 0.91 -0.77 48 47 311 +6
28MAY26 72.50 C 0.80 0.80 0.80 0.67 -0.66 48 2 306 +2
28MAY26 75.00 C 0.77 0.77 0.63 0.49 -0.56 48 43 198 +42
28MAY26 77.50 C 0.58 0.58 0.50 0.36 -0.47 48 19 199 +13
28MAY26 80.00 C 0.50 0.50 0.43 0.27 -0.38 49 10 271 +5
28MAY26 82.50 C 0.00 0.00 0.00 0.20 -0.32 49 0 151 0
28MAY26 85.00 C 0.33 0.33 0.33 0.14 -0.28 49 5 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.11 -0.22 50 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.08 -0.19 50 0 200 0
28MAY26 92.50 C 0.00 0.00 0.00 0.06 -0.16 50 0 33 0
28MAY26 95.00 C 0.24 0.24 0.24 0.05 -0.13 51 2 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.04 -0.11 52 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.10 52 0 116 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.09 52 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 15.37 -3.48 49 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 14.40 -3.48 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.64 -3.34 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.81 -3.35 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.95 -3.32 46 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.16 -3.26 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.38 -3.19 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.84 -2.92 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.90 -2.58 44 0 576 0
29JUN26 50.00 C 0.00 0.00 0.00 8.51 -2.65 46 0 201 0
29JUN26 52.50 C 7.89 7.89 6.90 6.79 -2.50 44 165 190 +165
29JUN26 55.00 C 6.06 6.06 5.64 5.52 -2.36 44 130 376 +100
29JUN26 57.50 C 4.93 5.04 4.93 4.46 -2.06 44 30 567 +30
29JUN26 60.00 C 4.24 4.32 3.69 3.57 -1.85 44 471 1,245 +383
29JUN26 62.50 C 3.26 3.40 3.00 2.86 -1.49 45 166 2,214 -139
29JUN26 65.00 C 2.65 2.65 2.34 2.34 -1.27 46 63 1,251 +3
29JUN26 67.50 C 2.05 2.05 1.92 1.85 -1.12 46 50 456 -15
29JUN26 70.00 C 1.72 1.72 1.58 1.44 -1.04 46 17 1,617 +5
29JUN26 72.50 C 1.56 1.56 1.39 1.11 -0.93 46 18 1,154 -14
29JUN26 75.00 C 1.33 1.33 1.08 0.85 -0.85 46 16 12,006 +5
29JUN26 77.50 C 0.00 0.00 0.00 0.65 -0.76 46 0 1,292 0
29JUN26 80.00 C 0.90 0.90 0.73 0.49 -0.67 46 4 1,726 0
29JUN26 82.50 C 0.80 0.80 0.65 0.37 -0.59 46 60 249 -7
29JUN26 85.00 C 0.66 0.66 0.61 0.28 -0.52 46 7 1,971 -3
29JUN26 87.50 C 0.00 0.00 0.00 0.21 -0.46 46 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 -0.40 46 0 2,241 0
29JUN26 92.50 C 0.43 0.43 0.43 0.12 -0.35 46 2 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.31 46 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.27 46 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 -0.24 46 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.21 46 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.19 46 0 163 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.17 46 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.15 44 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.13 45 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.12 46 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.10 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.09 49 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.08 50 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 202 0
29JUN26 130.00 C 0.09 0.10 0.09 0.01 -0.05 53 8 167 +8
29SEP26 45.00 C 13.61 13.61 13.61 13.57 -3.12 47 2 2 +2
29SEP26 46.00 C 0.00 0.00 0.00 12.85 -2.93 47 0 1 0
29SEP26 47.00 C 12.03 12.03 12.03 12.03 -3.20 45 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 11.46 -3.03 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 10.92 -2.86 46 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 10.33 -2.79 46 0 5 0
29SEP26 52.50 C 9.04 9.04 9.04 8.90 -2.68 45 15 12 +5
29SEP26 55.00 C 8.60 8.60 7.84 7.73 -2.43 45 18 78 +18
29SEP26 57.50 C 6.65 6.65 6.65 6.65 -2.26 45 1 388 +1
29SEP26 60.00 C 0.00 0.00 0.00 5.80 -1.98 46 0 1,252 0
29SEP26 62.50 C 5.20 5.22 5.18 5.04 -1.75 46 60 596 +60
29SEP26 65.00 C 0.00 0.00 0.00 4.37 -1.62 46 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 3.81 -1.42 47 0 1,712 0
29SEP26 70.00 C 0.00 0.00 0.00 3.31 -1.29 47 0 2,177 0
29SEP26 72.50 C 2.93 2.93 2.93 2.80 -1.26 47 15 587 0
29SEP26 75.00 C 2.55 2.55 2.55 2.41 -1.17 47 1 523 -1
29SEP26 77.50 C 0.00 0.00 0.00 2.03 -1.08 47 0 706 0
29SEP26 80.00 C 2.70 2.70 2.23 1.75 -1.01 47 3 1,497 +2
29SEP26 82.50 C 2.01 2.01 1.97 1.47 -0.94 47 6 871 +1
29SEP26 85.00 C 1.63 1.63 1.63 1.22 -0.90 46 5 254 0
29SEP26 87.50 C 0.00 0.00 0.00 1.03 -0.80 46 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 0.87 -0.72 46 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.74 -0.68 46 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 -0.64 46 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.53 -0.58 46 0 124 0
29SEP26 100.00 C 1.01 1.01 1.01 0.45 -0.57 46 2 210 +2
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.52 46 0 45 0
29SEP26 105.00 C 0.83 0.83 0.83 0.33 -0.46 47 10 15 -5
29SEP26 107.50 C 0.00 0.00 0.00 0.28 -0.42 47 0 96 0
29SEP26 110.00 C 0.65 0.65 0.65 0.23 -0.43 46 30 420 +30
29SEP26 112.50 C 0.00 0.00 0.00 0.20 -0.37 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 -0.36 47 0 216 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.33 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 -0.31 46 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.10 -0.29 46 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.09 -0.27 47 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.08 -0.24 47 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 -0.22 47 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.06 -0.21 47 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.05 -0.20 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.04 -0.19 47 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.18 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.17 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.17 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.16 44 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.15 45 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 15.02 -3.12 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.40 -3.03 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.76 -2.98 47 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 13.08 -3.04 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.53 -2.87 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.06 -2.79 47 0 8 0
30DEC26 52.50 C 10.69 10.69 10.69 10.63 -2.77 46 15 16 +15
30DEC26 55.00 C 10.20 10.20 10.00 9.55 -2.48 46 207 418 +167
30DEC26 57.50 C 9.37 9.37 9.37 8.55 -2.29 46 230 500 +230
30DEC26 60.00 C 0.00 0.00 0.00 7.65 -2.11 47 0 2,094 0
30DEC26 62.50 C 0.00 0.00 0.00 6.84 -1.96 46 0 297 0
30DEC26 65.00 C 6.54 6.54 6.21 6.13 -1.82 47 7 388 +3
30DEC26 67.50 C 0.00 0.00 0.00 5.50 -1.66 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 4.94 -1.54 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 4.45 -1.42 47 0 756 0
30DEC26 75.00 C 0.00 0.00 0.00 4.01 -1.30 48 0 1,907 0
30DEC26 77.50 C 0.00 0.00 0.00 3.61 -1.21 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 3.27 -1.10 48 0 244 0
30DEC26 82.50 C 3.25 3.25 3.25 2.92 -1.01 48 2 91 0
30DEC26 85.00 C 2.79 2.79 2.79 2.52 -1.07 48 4 1,981 0
30DEC26 87.50 C 0.00 0.00 0.00 2.28 -0.89 48 0 44 0
30DEC26 90.00 C 2.48 2.48 2.48 2.05 -0.80 48 8 104 0
30DEC26 92.50 C 0.00 0.00 0.00 1.82 -0.79 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 1.65 -0.74 48 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 1.49 -0.75 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.33 -0.64 48 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 1.20 -0.62 49 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 1.09 -0.58 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 1.02 -0.50 49 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.88 -0.50 49 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.80 -0.49 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.73 -0.46 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.67 -0.43 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.60 -0.44 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.55 -0.40 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.51 -0.36 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.47 -0.34 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.43 -0.32 50 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.39 -0.31 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.35 -0.31 50 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.32 -0.30 50 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.30 -0.28 50 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.28 -0.27 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.25 -0.26 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.23 -0.25 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.21 -0.24 51 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 16.27 -3.06 48 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 15.66 -3.02 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.97 -3.07 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.42 -3.01 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.88 -2.96 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 13.35 -2.86 47 0 0 0
30MAR27 52.50 C 12.32 12.32 12.32 12.07 -2.77 46 8 8 +8
30MAR27 55.00 C 12.00 12.00 11.13 11.03 -2.55 46 2,582 2,577 +2,576
30MAR27 57.50 C 10.92 10.92 10.86 10.04 -2.40 46 2,100 2,027 +2,000
30MAR27 60.00 C 9.80 9.80 9.80 9.14 -2.26 47 7 22 +7
30MAR27 62.50 C 0.00 0.00 0.00 8.33 -2.13 47 0 25 0
30MAR27 65.00 C 8.39 8.39 8.39 7.60 -2.00 47 2 5 +2
30MAR27 67.50 C 0.00 0.00 0.00 6.94 -1.82 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.35 -1.70 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.76 -1.65 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 5.24 -1.63 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.76 -1.51 47 0 0 0
30MAR27 80.00 C 4.70 4.70 4.70 4.28 -1.49 47 2 40 +2
30MAR27 82.50 C 4.21 4.21 4.21 3.89 -1.44 47 5 8 +5
30MAR27 85.00 C 4.20 4.20 3.88 3.44 -1.44 46 7 10 +3
TOTAL CALL 15,578 202,103 +7,815
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
20MAR26 52.50 P 0.05 0.10 0.03 0.05 +0.04 65 397 363 -99
20MAR26 55.00 P 0.25 0.62 0.19 0.50 +0.46 57 298 303 +101
20MAR26 57.50 P 1.31 2.25 1.07 2.33 +1.97 73 131 910 -15
20MAR26 60.00 P 3.50 4.78 3.00 4.80 +3.31 116 43 878 -17
20MAR26 62.50 P 0.00 0.00 0.00 7.15 +3.50 0 0 277 0
20MAR26 65.00 P 0.00 0.00 0.00 9.65 +3.61 0 0 75 0
20MAR26 67.50 P 0.00 0.00 0.00 12.15 +3.64 0 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 14.65 +3.65 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 17.24 +3.74 268 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 19.72 +3.72 285 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 22.40 +3.90 383 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 24.74 +3.74 347 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 27.24 +3.74 370 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 29.65 +3.65 0 0 0 0
27MAR26 45.00 P 0.08 0.08 0.08 0.04 +0.03 69 10 10 +10
27MAR26 46.00 P 0.07 0.07 0.07 0.07 +0.06 69 1 1 +1
27MAR26 47.00 P 0.10 0.10 0.10 0.11 +0.09 68 50 50 +50
27MAR26 48.00 P 0.20 0.23 0.20 0.17 +0.13 67 82 82 +82
27MAR26 49.00 P 0.33 0.33 0.33 0.26 +0.20 66 45 45 +45
27MAR26 50.00 P 0.29 0.47 0.29 0.39 +0.30 65 267 240 +140
27MAR26 52.50 P 0.60 0.99 0.53 0.91 +0.65 63 208 177 +169
27MAR26 55.00 P 1.31 1.99 1.20 1.86 +1.23 62 502 359 +329
27MAR26 57.50 P 2.03 3.21 2.03 3.43 +2.08 66 28 64 +22
27MAR26 60.00 P 4.03 5.43 4.03 5.41 +2.90 71 23 20 +4
27MAR26 62.50 P 0.00 0.00 0.00 7.44 +3.18 67 0 18 0
27MAR26 65.00 P 0.00 0.00 0.00 9.78 +3.33 69 0 24 0
27MAR26 67.50 P 0.00 0.00 0.00 12.36 +3.62 89 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 14.91 +3.87 105 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 17.24 +3.68 98 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 19.72 +3.69 104 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 22.40 +3.89 138 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 24.74 +3.74 126 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 27.27 +3.77 140 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,132 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 169 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 566 0
30MAR26 45.00 P 0.06 0.06 0.06 0.04 +0.03 59 22 413 0
30MAR26 46.00 P 0.07 0.07 0.07 0.07 +0.06 59 10 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 +0.09 58 0 1,238 0
30MAR26 48.00 P 0.22 0.25 0.22 0.17 +0.13 57 39 524 -1
30MAR26 49.00 P 0.31 0.36 0.31 0.26 +0.20 56 161 597 -41
30MAR26 50.00 P 0.27 0.47 0.25 0.40 +0.30 56 413 1,124 +151
30MAR26 52.50 P 0.62 1.10 0.62 0.97 +0.68 56 389 2,017 +100
30MAR26 55.00 P 1.25 2.14 1.23 1.97 +1.28 56 723 3,178 +374
30MAR26 57.50 P 2.32 3.64 2.32 3.54 +2.10 59 194 2,363 -145
30MAR26 60.00 P 3.80 5.61 3.80 5.49 +2.76 63 123 6,292 +52
30MAR26 62.50 P 6.26 7.54 6.26 7.72 +3.29 70 20 2,949 0
30MAR26 65.00 P 9.85 9.90 9.85 10.07 +3.54 77 6 7,133 -6
30MAR26 67.50 P 12.50 12.50 12.13 12.46 +3.72 83 12 5,711 -8
30MAR26 70.00 P 13.60 14.55 13.60 14.91 +3.76 90 675 7,946 -23
30MAR26 72.50 P 0.00 0.00 0.00 17.67 +4.10 117 0 5,074 0
30MAR26 75.00 P 0.00 0.00 0.00 20.24 +4.21 131 0 3,861 0
30MAR26 77.50 P 21.00 21.00 21.00 22.40 +3.89 118 8 4,633 0
30MAR26 80.00 P 24.70 24.75 24.70 24.88 +3.88 125 135 1,860 -75
30MAR26 82.50 P 0.00 0.00 0.00 27.82 +3.79 165 0 2,140 0
30MAR26 85.00 P 29.68 29.84 29.68 29.84 +3.84 137 36 134 -36
30MAR26 87.50 P 0.00 0.00 0.00 32.15 +3.65 0 0 138 0
30MAR26 90.00 P 33.40 33.40 33.29 34.65 +3.65 0 112 159 0
30MAR26 92.50 P 0.00 0.00 0.00 37.15 +3.65 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.65 +3.65 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 42.15 +3.65 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 44.65 +3.65 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 47.15 +3.65 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 49.65 +3.65 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 52.15 +3.65 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 54.65 +3.65 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 57.15 +3.65 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 59.65 +3.65 0 0 0 0
29APR26 45.00 P 0.35 0.50 0.35 0.38 +0.22 48 139 195 +122
29APR26 46.00 P 0.46 0.60 0.46 0.50 +0.28 48 9 110 +9
29APR26 47.00 P 0.54 0.66 0.52 0.65 +0.36 48 43 231 +42
29APR26 48.00 P 0.69 0.95 0.69 0.84 +0.45 48 27 229 +8
29APR26 49.00 P 0.78 1.12 0.78 1.06 +0.55 48 27 226 -15
29APR26 50.00 P 1.06 1.40 1.06 1.32 +0.68 48 120 580 +5
29APR26 52.50 P 1.66 2.12 1.57 2.17 +1.09 48 33 852 +13
29APR26 55.00 P 2.52 3.31 2.50 3.30 +1.54 48 194 1,932 +150
29APR26 57.50 P 3.82 4.47 3.80 4.73 +2.04 48 39 1,845 +2
29APR26 60.00 P 6.11 6.30 6.11 6.46 +2.50 49 8 1,475 +4
29APR26 62.50 P 7.30 7.30 7.30 8.34 +2.81 49 4 1,583 -4
29APR26 65.00 P 0.00 0.00 0.00 10.52 +3.20 51 0 886 0
29APR26 67.50 P 11.60 11.60 11.60 12.46 +3.01 45 20 775 0
29APR26 70.00 P 0.00 0.00 0.00 15.00 +3.39 52 0 416 0
29APR26 72.50 P 0.00 0.00 0.00 17.67 +3.93 63 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 20.24 +4.13 70 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 22.40 +3.78 64 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 24.88 +3.83 68 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 27.82 +3.79 88 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 29.84 +3.84 75 0 53 0
29APR26 87.50 P 0.00 0.00 0.00 32.40 +3.90 82 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 34.77 +3.77 78 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 37.36 +3.86 87 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 39.87 +3.87 92 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 42.33 +3.83 93 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 44.90 +3.90 100 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 47.15 +3.65 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 49.77 +3.77 98 0 0 0
28MAY26 45.00 P 0.76 0.94 0.76 1.01 +0.56 50 67 101 +67
28MAY26 46.00 P 1.10 1.10 1.10 1.19 +0.63 50 17 75 +9
28MAY26 47.00 P 1.12 1.33 1.12 1.39 +0.69 49 68 256 +60
28MAY26 48.00 P 1.24 1.52 1.24 1.62 +0.77 49 252 271 +59
28MAY26 49.00 P 1.53 1.80 1.53 1.90 +0.85 48 230 266 +127
28MAY26 50.00 P 1.80 2.11 1.67 2.20 +0.95 48 389 476 +191
28MAY26 52.50 P 2.41 2.94 2.41 3.13 +1.29 47 57 1,128 -17
28MAY26 55.00 P 3.00 4.30 3.00 4.25 +1.56 47 29 955 +7
28MAY26 57.50 P 0.00 0.00 0.00 5.70 +1.98 47 5 921 -5
28MAY26 60.00 P 6.00 7.21 6.00 7.39 +2.35 48 29 689 +9
28MAY26 62.50 P 0.00 0.00 0.00 9.01 +2.42 46 0 843 0
28MAY26 65.00 P 10.70 10.70 10.70 11.13 +2.60 48 1 566 +1
28MAY26 67.50 P 0.00 0.00 0.00 13.19 +2.85 48 2 420 -2
28MAY26 70.00 P 0.00 0.00 0.00 15.47 +3.27 50 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 17.72 +3.39 51 0 46 0
28MAY26 75.00 P 0.00 0.00 0.00 20.24 +3.47 55 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 22.41 +3.49 51 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 24.88 +3.64 54 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 27.82 +3.79 69 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.84 +3.83 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.40 +3.78 65 0 0 -15
28MAY26 90.00 P 0.00 0.00 0.00 34.77 +3.70 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 37.36 +3.82 70 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 39.87 +3.85 73 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 42.33 +3.82 74 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 44.90 +3.90 79 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 47.15 +3.65 0 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 49.77 +3.77 79 0 62 0
29JUN26 41.00 P 0.63 0.80 0.63 0.70 +0.47 48 25 793 0
29JUN26 42.00 P 0.73 0.78 0.73 0.85 +0.55 48 4 162 +4
29JUN26 43.00 P 0.87 1.05 0.87 1.01 +0.62 48 90 294 +54
29JUN26 44.00 P 1.01 1.20 1.01 1.21 +0.70 48 134 299 +97
29JUN26 45.00 P 1.15 1.26 1.15 1.42 +0.79 48 17 557 +11
29JUN26 46.00 P 1.51 1.61 1.51 1.67 +0.87 48 265 538 +256
29JUN26 47.00 P 1.75 1.83 1.75 1.93 +0.96 47 55 377 +19
29JUN26 48.00 P 1.89 2.10 1.89 2.21 +1.02 47 74 463 +64
29JUN26 49.00 P 2.01 2.43 2.01 2.51 +1.09 47 61 498 +11
29JUN26 50.00 P 2.27 2.78 2.27 2.85 +1.15 47 64 4,673 +44
29JUN26 52.50 P 3.34 3.76 3.33 3.89 +1.40 47 228 1,479 +2
29JUN26 55.00 P 4.40 5.03 4.40 5.11 +1.71 47 363 2,834 -267
29JUN26 57.50 P 5.47 6.16 5.47 6.50 +1.96 46 48 2,671 +31
29JUN26 60.00 P 7.03 8.04 7.03 8.15 +2.28 47 92 2,518 +92
29JUN26 62.50 P 0.00 0.00 0.00 9.70 +2.28 45 0 3,272 0
29JUN26 65.00 P 0.00 0.00 0.00 11.77 +2.54 47 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 13.33 +2.36 43 0 1,150 0
29JUN26 70.00 P 0.00 0.00 0.00 15.97 +2.86 49 0 6,462 0
29JUN26 72.50 P 0.00 0.00 0.00 18.14 +2.94 49 0 15,827 0
29JUN26 75.00 P 20.10 20.10 20.10 20.39 +3.06 49 1 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 22.75 +3.24 51 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 25.21 +3.46 53 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 27.82 +3.75 58 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 29.84 +3.45 51 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 32.40 +3.64 56 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 34.77 +3.67 54 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 37.36 +3.82 60 0 7 -7
29JUN26 95.00 P 0.00 0.00 0.00 39.87 +3.77 63 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 42.33 +3.77 63 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 44.90 +3.87 68 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 47.15 +3.64 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.77 +3.77 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.15 +3.65 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 54.65 +3.65 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.15 +3.65 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 59.65 +3.65 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 62.15 +3.65 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 64.65 +3.65 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 67.15 +3.65 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 69.65 +3.65 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 72.15 +3.65 0 0 0 0
29JUN26 130.00 P 73.14 74.88 73.14 74.88 +3.88 91 2 105 0
29SEP26 45.00 P 2.48 2.72 2.48 2.75 +0.80 47 25 194 +24
29SEP26 46.00 P 2.91 2.91 2.91 3.10 +0.88 47 30 345 0
29SEP26 47.00 P 0.00 0.00 0.00 3.43 +0.94 47 0 219 0
29SEP26 48.00 P 3.47 3.47 3.47 3.78 +1.00 47 4 123 0
29SEP26 49.00 P 4.12 4.12 4.12 4.17 +1.09 46 45 684 0
29SEP26 50.00 P 4.00 4.40 4.00 4.58 +1.19 46 5,015 5,730 +5,007
29SEP26 52.50 P 5.17 5.39 5.17 5.72 +1.44 46 8 1,177 +8
29SEP26 55.00 P 6.20 6.59 6.20 7.00 +1.58 46 8 1,679 +1
29SEP26 57.50 P 7.74 7.74 7.74 8.41 +1.76 46 1 1,821 -1
29SEP26 60.00 P 0.00 0.00 0.00 10.06 +2.03 47 0 2,166 0
29SEP26 62.50 P 0.00 0.00 0.00 11.78 +2.24 47 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 13.14 +1.94 44 2 6,110 0
29SEP26 67.50 P 0.00 0.00 0.00 15.42 +2.45 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 17.45 +2.70 48 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 19.48 +2.77 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 21.65 +2.95 49 0 1,803 0
29SEP26 77.50 P 22.60 22.60 22.60 23.73 +2.84 48 8 504 0
29SEP26 80.00 P 0.00 0.00 0.00 25.98 +3.10 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 28.24 +3.17 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 30.53 +3.19 50 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 32.82 +3.31 49 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 35.18 +3.26 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 37.54 +3.32 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 39.87 +3.51 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.34 +3.52 50 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.90 +3.67 53 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 47.17 +3.56 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.77 +3.58 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.22 +3.59 53 0 0 -15
29SEP26 110.00 P 0.00 0.00 0.00 54.67 +3.58 52 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 57.17 +3.62 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.67 +3.64 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.15 +3.64 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.67 +3.67 58 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.15 +3.65 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.65 +3.65 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.17 +3.67 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.88 +3.88 71 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 77.17 +3.67 64 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 79.77 +3.77 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 82.27 +3.77 71 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 84.77 +3.77 73 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 87.16 +3.66 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 89.65 +3.65 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 92.16 +3.66 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 94.67 +3.67 72 0 0 0
30DEC26 45.00 P 3.60 3.73 3.60 3.94 +0.89 47 4 10 +4
30DEC26 46.00 P 0.00 0.00 0.00 4.26 +0.92 47 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 4.78 +1.05 48 0 155 0
30DEC26 48.00 P 4.98 4.98 4.98 5.06 +1.03 47 2 103 0
30DEC26 49.00 P 5.10 5.10 5.10 5.48 +1.14 47 2 130 0
30DEC26 50.00 P 0.00 0.00 0.00 5.92 +1.13 47 0 281 0
30DEC26 52.50 P 5.90 7.06 5.90 7.06 +1.28 46 52 419 +36
30DEC26 55.00 P 8.00 8.20 7.85 8.44 +1.51 46 256 2,260 +196
30DEC26 57.50 P 0.00 0.00 0.00 9.91 +1.72 46 240 729 +200
30DEC26 60.00 P 0.00 0.00 0.00 11.48 +1.88 47 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 13.17 +2.04 47 0 531 0
30DEC26 65.00 P 0.00 0.00 0.00 14.93 +2.21 47 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 16.75 +2.29 47 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 18.67 +2.45 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 20.62 +2.52 47 0 753 0
30DEC26 75.00 P 22.20 22.20 22.20 22.71 +2.67 48 3 670 0
30DEC26 77.50 P 0.00 0.00 0.00 24.75 +2.74 48 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 26.89 +2.81 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 29.10 +2.95 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 31.26 +2.98 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.49 +3.05 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.75 +3.60 48 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 38.04 +3.19 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.39 +3.21 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 42.67 +3.29 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.01 +3.22 48 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 47.38 +3.34 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.80 +3.31 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.24 +3.41 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.76 +3.67 49 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 57.17 +3.61 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.67 +3.64 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.17 +3.49 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.67 +3.54 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.15 +3.57 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.67 +3.62 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.17 +3.64 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 74.88 +3.87 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.17 +3.67 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 79.77 +3.77 61 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 82.27 +3.77 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 84.77 +3.77 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 87.16 +3.66 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 89.66 +3.66 61 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 92.16 +3.66 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 94.67 +3.67 64 0 2 0
30MAR27 45.00 P 4.45 4.64 4.45 4.66 +0.72 46 8 14 +8
30MAR27 46.00 P 0.00 0.00 0.00 5.20 +0.92 47 0 7 0
30MAR27 47.00 P 5.43 5.52 5.43 5.61 +0.95 46 40 58 +40
30MAR27 48.00 P 0.00 0.00 0.00 6.02 +1.03 46 0 1 0
30MAR27 49.00 P 6.32 6.32 6.32 6.45 +1.08 46 20 20 +20
30MAR27 50.00 P 6.40 6.84 6.40 6.93 +1.16 46 24 106 +24
30MAR27 52.50 P 8.02 8.11 8.02 8.17 +1.34 46 60 80 +60
30MAR27 55.00 P 9.01 9.35 8.68 9.55 +1.51 46 1,570 1,569 +1,567
30MAR27 57.50 P 10.33 10.33 10.33 10.98 +1.68 46 1,515 1,522 +1,513
30MAR27 60.00 P 0.00 0.00 0.00 12.58 +1.72 46 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 14.25 +1.92 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 15.99 +2.07 47 0 0 0
30MAR27 67.50 P 17.26 17.26 17.26 17.84 +2.18 47 4 4 +4
30MAR27 70.00 P 0.00 0.00 0.00 19.22 +1.86 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 21.58 +2.31 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.17 +2.07 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.61 +2.55 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.23 +2.15 45 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 29.83 +2.71 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.55 +2.62 45 0 0 0
TOTAL PUT 17,441 210,076 +11,098
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$ 638.00
30MAR26 550.00 C 0.00 0.00 0.00 90.73 -33.57 61 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 81.77 -32.98 61 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 73.15 -32.21 61 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 64.92 -31.27 61 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 57.14 -30.15 61 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 49.86 -28.85 61 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 43.12 -27.37 61 0 26 0
30MAR26 620.00 C 0.00 0.00 0.00 35.84 -26.85 58 0 15 0
30MAR26 630.00 C 0.00 0.00 0.00 30.71 -24.63 59 0 27 0
30MAR26 640.00 C 0.00 0.00 0.00 25.80 -22.69 60 0 44 0
30MAR26 650.00 C 22.00 22.00 20.52 21.52 -20.65 60 5 55 +1
30MAR26 660.00 C 22.00 22.00 18.00 17.72 -17.57 60 9 100 +5
30MAR26 670.00 C 0.00 0.00 0.00 14.57 -16.55 60 0 470 0
30MAR26 680.00 C 11.30 11.47 11.30 11.92 -14.69 61 9 3,266 +1
30MAR26 690.00 C 0.00 0.00 0.00 9.89 -12.81 62 0 45 0
30MAR26 700.00 C 7.20 7.20 7.20 7.85 -11.30 62 2 681 0
30MAR26 710.00 C 7.72 7.72 7.50 6.18 -9.69 61 2 130 0
30MAR26 720.00 C 0.00 0.00 0.00 4.81 -8.24 61 0 114 0
30MAR26 730.00 C 0.00 0.00 0.00 3.61 -7.03 61 0 54 0
30MAR26 740.00 C 4.60 4.60 4.60 2.76 -5.85 61 3 83 +2
30MAR26 750.00 C 2.59 2.59 2.59 2.10 -4.81 61 8 40 0
30MAR26 760.00 C 3.75 3.75 2.13 1.58 -3.92 61 23 88 +5
30MAR26 770.00 C 1.79 1.79 1.74 1.18 -3.17 61 16 72 +2
30MAR26 780.00 C 0.00 0.00 0.00 0.87 -2.55 61 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 0.64 -1.94 61 0 13 0
30MAR26 800.00 C 1.60 1.60 1.43 0.48 -1.52 61 15 124 +13
30MAR26 810.00 C 0.00 0.00 0.00 0.34 -1.20 61 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 0.24 -0.93 61 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.17 -0.72 61 0 30 0
30MAR26 840.00 C 1.06 1.06 1.06 0.12 -0.55 61 5 47 -5
30MAR26 850.00 C 0.00 0.00 0.00 0.09 -0.41 61 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.06 -0.31 61 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.04 -0.24 61 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.03 -0.17 61 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.02 -0.13 61 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 -0.10 59 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 -0.07 61 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 1,100.00 C 0.04 0.04 0.04 0.01 0.00 91 1 33 -1
29APR26 550.00 C 0.00 0.00 0.00 102.38 -29.52 55 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 94.91 -28.65 55 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 87.75 -27.72 55 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 80.91 -26.74 55 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 74.41 -25.70 55 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 68.25 -24.63 55 0 0 0
29APR26 610.00 C 57.48 57.48 57.48 62.44 -23.51 55 15 15 +15
29APR26 620.00 C 56.30 56.30 52.28 56.18 -23.17 54 28 20 +12
29APR26 630.00 C 51.14 51.14 47.46 50.86 -22.21 54 25 15 -3
29APR26 640.00 C 46.60 47.00 42.79 46.59 -20.54 54 30 71 +1
29APR26 650.00 C 0.00 0.00 0.00 42.15 -19.37 54 0 139 0
29APR26 660.00 C 0.00 0.00 0.00 37.35 -18.04 53 0 149 0
29APR26 670.00 C 0.00 0.00 0.00 34.07 -16.41 54 0 302 0
29APR26 680.00 C 32.80 32.80 29.00 30.74 -16.07 54 8 230 +3
29APR26 690.00 C 26.00 26.00 26.00 27.52 -16.11 54 2 73 -2
29APR26 700.00 C 26.00 26.00 26.00 24.79 -14.73 55 1 100 0
29APR26 710.00 C 0.00 0.00 0.00 22.30 -13.41 55 0 67 0
29APR26 720.00 C 0.00 0.00 0.00 19.90 -12.30 55 0 122 0
29APR26 730.00 C 19.25 19.25 19.25 17.87 -11.10 55 2 83 +2
29APR26 740.00 C 0.00 0.00 0.00 15.73 -10.27 55 0 105 0
29APR26 750.00 C 13.50 13.50 13.50 14.14 -9.15 55 1 14 0
29APR26 760.00 C 0.00 0.00 0.00 12.64 -8.18 55 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 11.15 -7.43 55 0 33 0
29APR26 780.00 C 0.00 0.00 0.00 9.81 -6.73 55 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 8.62 -6.08 55 0 88 0
29APR26 800.00 C 0.00 0.00 0.00 7.56 -5.48 55 0 30 0
29APR26 810.00 C 7.51 7.51 7.51 6.62 -4.93 55 15 91 +15
29APR26 820.00 C 0.00 0.00 0.00 5.78 -4.42 55 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 5.04 -3.96 55 0 21 0
29APR26 840.00 C 5.50 5.50 5.50 4.39 -3.54 55 1 115 0
29APR26 850.00 C 0.00 0.00 0.00 3.82 -3.15 55 0 249 0
29APR26 860.00 C 0.00 0.00 0.00 3.32 -2.80 55 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 2.88 -2.49 55 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 2.49 -2.21 55 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 2.16 -1.95 55 0 16 0
29APR26 900.00 C 3.58 3.58 3.58 1.81 -1.77 55 10 20 +10
29APR26 910.00 C 0.00 0.00 0.00 1.56 -1.56 55 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 1.34 -1.38 55 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 1.16 -1.20 55 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.99 -1.06 55 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 0.85 -0.93 55 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.73 -0.81 55 0 75 0
29APR26 970.00 C 0.00 0.00 0.00 0.63 -0.70 55 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.54 -0.58 55 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 0.46 -0.50 55 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.39 -0.44 55 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.33 -0.39 55 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.29 -0.33 55 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.24 -0.29 55 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.21 -0.25 55 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.18 -0.21 55 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.15 -0.18 55 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.13 -0.16 55 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.11 -0.14 55 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.09 -0.12 55 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.08 -0.10 55 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 111.55 -27.04 55 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 104.72 -26.33 55 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 97.93 -25.59 55 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 91.85 -24.42 55 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 85.77 -23.65 55 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 79.91 -22.66 55 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 74.63 -21.62 55 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 67.67 -22.48 53 0 0 0
28MAY26 630.00 C 63.03 63.03 63.03 62.59 -21.51 53 15 25 +12
28MAY26 640.00 C 0.00 0.00 0.00 59.78 -18.86 55 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 55.41 -17.94 55 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 51.21 -17.15 55 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 47.26 -16.77 55 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 43.60 -16.09 55 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 40.28 -15.31 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 37.19 -14.52 55 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 33.28 -14.77 54 0 0 0
28MAY26 720.00 C 30.00 30.00 30.00 30.70 -13.83 54 4 53 0
28MAY26 730.00 C 0.00 0.00 0.00 28.85 -11.62 55 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 26.57 -11.41 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 24.33 -10.61 55 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 22.18 -8.94 55 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 20.36 -8.30 55 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 18.65 -7.72 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 17.01 -7.14 55 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 15.40 -6.60 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 14.14 -6.13 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 12.90 -5.65 55 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 11.73 -5.20 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 10.57 -4.80 55 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 9.69 -4.43 55 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 8.82 -4.07 55 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 8.01 -3.70 55 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 7.19 -3.39 55 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 118.54 -24.97 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 111.94 -24.21 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 106.05 -23.15 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 100.16 -22.30 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 94.33 -21.49 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 89.07 -20.47 54 0 0 0
29JUN26 610.00 C 79.40 79.40 79.40 82.43 -21.18 53 15 15 +15
29JUN26 620.00 C 78.43 80.29 74.65 77.51 -20.25 53 31 1 +1
29JUN26 630.00 C 70.15 70.15 70.15 72.91 -19.15 53 15 30 +15
29JUN26 640.00 C 65.89 65.89 65.89 70.04 -16.91 54 3 50 0
29JUN26 650.00 C 0.00 0.00 0.00 65.92 -16.73 54 0 14 0
29JUN26 660.00 C 66.18 66.18 66.18 62.21 -15.73 55 15 215 +15
29JUN26 670.00 C 62.43 62.43 60.82 57.68 -15.76 54 20 250 +5
29JUN26 680.00 C 58.88 58.88 56.05 53.41 -15.95 54 37 833 +18
29JUN26 690.00 C 53.84 53.84 52.73 51.25 -14.06 54 30 28 +16
29JUN26 700.00 C 50.63 50.63 45.91 47.98 -13.51 55 45 44 +43
29JUN26 710.00 C 48.33 48.33 46.60 44.07 -13.80 54 60 60 +40
29JUN26 720.00 C 45.48 45.48 45.48 41.37 -12.96 54 15 13 -7
29JUN26 730.00 C 0.00 0.00 0.00 39.06 -11.73 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 36.38 -10.87 54 0 29 0
29JUN26 750.00 C 35.00 35.00 35.00 33.87 -10.57 54 5 71 0
29JUN26 760.00 C 0.00 0.00 0.00 31.79 -8.63 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 29.73 -7.96 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 27.67 -7.31 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 25.61 -7.16 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 23.97 -6.71 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 22.44 -6.14 54 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 20.90 -5.59 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 19.37 -5.25 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 17.88 -5.18 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 16.77 -4.73 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 15.67 -4.27 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 14.56 -3.82 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 13.45 -3.70 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 12.75 -3.27 55 0 135 0
29JUN26 900.00 C 0.00 0.00 0.00 11.61 -3.28 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 10.84 -2.93 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 10.06 -2.58 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 9.29 -2.51 54 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 8.52 -2.49 54 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 141.29 -22.79 54 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 135.82 -21.96 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 130.35 -21.21 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 124.87 -21.17 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 120.17 -20.36 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 115.49 -19.52 54 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 110.81 -18.70 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 105.65 -18.79 54 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 101.44 -18.28 54 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 97.39 -17.61 54 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 93.51 -16.78 54 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 90.10 -17.60 54 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 86.21 -17.11 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 83.08 -16.49 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 79.49 -16.02 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 76.33 -15.51 54 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 73.30 -14.85 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 69.39 -15.07 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 66.22 -14.94 54 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 63.30 -14.57 54 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 60.80 -13.77 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 58.30 -10.90 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 55.80 -10.20 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 53.31 -9.98 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 50.81 -9.96 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 48.47 -9.77 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 46.56 -9.15 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 44.65 -8.53 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 42.74 -7.92 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 40.83 -7.66 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 40.08 -7.87 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 37.01 -7.61 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 35.43 -7.25 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 34.02 -6.72 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 32.60 -6.21 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 31.19 -5.68 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 29.77 -5.66 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 28.35 -5.64 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 26.94 -5.61 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 26.51 -4.61 55 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 159.82 -22.29 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 154.51 -22.15 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 149.21 -22.11 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 144.58 -21.40 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 140.05 -20.59 53 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 135.53 -19.77 53 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 131.00 -19.37 53 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 126.47 -19.34 53 0 0 0
30DEC26 630.00 C 119.32 119.32 119.09 119.47 -21.78 52 30 30 +30
30DEC26 640.00 C 0.00 0.00 0.00 115.75 -20.94 52 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 111.69 -20.44 52 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 108.12 -19.45 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 104.64 -17.85 52 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 101.35 -17.48 52 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 98.22 -17.18 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 95.12 -16.73 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 92.13 -16.30 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 90.34 -14.57 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 87.30 -14.43 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 84.26 -14.41 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 81.22 -14.46 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 78.21 -13.56 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 75.82 -12.88 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 73.43 -12.20 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 71.05 -11.51 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 68.66 -11.00 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 66.27 -10.98 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 63.89 -10.95 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 61.50 -10.93 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 59.39 -10.62 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 57.57 -10.03 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 55.75 -9.44 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 53.94 -8.84 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 52.12 -8.56 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 50.30 -8.55 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 48.49 -8.52 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 46.67 -8.50 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 44.93 -8.40 53 0 1 0
30DEC26 930.00 C 0.00 0.00 0.00 43.59 -7.90 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 42.25 -7.40 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 174.32 -23.52 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 169.14 -23.49 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 164.38 -23.04 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 159.97 -22.24 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 155.56 -21.44 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 151.15 -20.87 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 146.74 -20.85 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 142.33 -20.83 52 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 138.06 -20.66 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 131.52 -22.77 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 127.70 -22.16 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 124.23 -21.19 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 120.88 -19.02 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 117.63 -18.87 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 114.50 -18.45 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 111.46 -16.62 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 108.51 -17.66 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 105.70 -17.24 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 102.93 -16.86 52 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 100.25 -16.00 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 97.66 -16.30 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 95.14 -14.96 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 92.71 -14.43 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 90.34 -13.83 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 88.05 -13.16 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 85.84 -12.41 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 83.69 -11.59 53 0 0 0
TOTAL CALL 576 13,159 +279
30MAR26 550.00 P 2.44 3.00 2.44 2.27 +1.44 61 34 89 +34
30MAR26 560.00 P 0.00 0.00 0.00 3.42 +2.15 61 0 170 0
30MAR26 570.00 P 5.00 5.80 5.00 4.86 +2.98 61 22 53 +12
30MAR26 580.00 P 5.68 7.20 5.68 6.70 +4.00 62 34 54 -2
30MAR26 590.00 P 0.00 0.00 0.00 8.98 +5.34 62 0 67 0
30MAR26 600.00 P 11.90 12.28 11.90 11.73 +6.68 62 3 124 0
30MAR26 610.00 P 14.50 16.54 14.50 15.07 +8.27 62 4 81 +3
30MAR26 620.00 P 0.00 0.00 0.00 18.96 +10.04 62 0 43 0
30MAR26 630.00 P 26.62 26.62 26.62 23.45 +12.04 62 2 50 +2
30MAR26 640.00 P 0.00 0.00 0.00 28.48 +13.93 62 0 54 0
30MAR26 650.00 P 37.38 37.38 34.23 33.62 +15.48 61 39 99 +21
30MAR26 660.00 P 0.00 0.00 0.00 39.71 +17.15 61 0 171 0
30MAR26 670.00 P 50.56 50.58 47.67 47.67 +20.04 64 19 587 0
30MAR26 680.00 P 58.13 58.23 54.56 54.56 +21.71 64 39 3,240 -11
30MAR26 690.00 P 66.09 66.09 63.87 62.34 +23.00 64 14 77 +4
30MAR26 700.00 P 74.47 74.47 72.22 71.28 +26.20 67 33 589 -5
30MAR26 710.00 P 83.05 83.05 79.56 79.56 +27.63 67 31 41 -1
30MAR26 720.00 P 91.99 91.99 89.37 88.84 +29.74 71 42 68 +33
30MAR26 730.00 P 0.00 0.00 0.00 95.20 +28.37 61 0 37 0
30MAR26 740.00 P 0.00 0.00 0.00 104.33 +29.47 61 0 56 0
30MAR26 750.00 P 0.00 0.00 0.00 113.72 +30.56 61 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 123.20 +31.33 61 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 132.82 +32.10 61 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 142.55 +32.70 61 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 152.33 +33.20 61 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 162.20 +33.66 61 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 172.10 +33.97 61 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 182.04 +34.28 61 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 192.01 +34.48 61 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 202.00 +34.67 0 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 212.00 +34.80 0 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 222.00 +34.90 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 232.00 +34.96 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 242.00 +34.99 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 252.00 +35.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 262.00 +35.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 272.00 +35.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 282.00 +35.00 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 292.00 +35.00 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 302.00 +35.00 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 312.00 +35.00 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 322.00 +35.00 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 332.00 +35.00 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 342.00 +35.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 352.00 +35.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 362.00 +35.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 372.00 +35.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 382.00 +35.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 392.00 +35.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 402.00 +35.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 412.00 +35.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 422.00 +35.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 432.00 +35.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 442.00 +35.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 452.00 +35.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 462.00 +35.00 0 0 0 0
29APR26 550.00 P 12.75 14.20 12.75 13.11 +5.79 55 55 112 +53
29APR26 560.00 P 0.00 0.00 0.00 15.85 +7.01 56 0 25 0
29APR26 570.00 P 0.00 0.00 0.00 18.60 +7.84 56 0 22 0
29APR26 580.00 P 16.55 22.45 16.55 22.01 +9.24 56 3 34 +2
29APR26 590.00 P 0.00 0.00 0.00 25.47 +10.30 56 0 18 0
29APR26 600.00 P 0.00 0.00 0.00 29.16 +11.36 55 0 5 0
29APR26 610.00 P 0.00 0.00 0.00 33.56 +12.89 56 0 32 0
29APR26 620.00 P 31.00 31.00 31.00 37.73 +13.73 55 1 29 0
29APR26 630.00 P 39.80 45.93 39.80 42.33 +14.57 55 19 88 +17
29APR26 640.00 P 48.41 51.44 48.41 47.79 +15.66 55 12 32 +2
29APR26 650.00 P 0.00 0.00 0.00 53.35 +17.17 55 0 21 0
29APR26 660.00 P 0.00 0.00 0.00 59.25 +18.27 55 0 15 0
29APR26 670.00 P 64.36 68.46 64.36 65.14 +19.53 55 21 56 -9
29APR26 680.00 P 71.23 71.23 71.23 72.27 +20.53 56 8 78 0
29APR26 690.00 P 0.00 0.00 0.00 78.19 +20.40 55 0 136 0
29APR26 700.00 P 0.00 0.00 0.00 85.37 +21.00 55 0 135 0
29APR26 710.00 P 0.00 0.00 0.00 92.56 +22.21 55 0 34 0
29APR26 720.00 P 0.00 0.00 0.00 100.19 +23.83 55 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 108.01 +24.75 55 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 115.86 +25.42 55 0 77 0
29APR26 750.00 P 0.00 0.00 0.00 124.22 +26.59 55 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 132.59 +27.20 55 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 141.08 +27.87 55 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 149.89 +28.78 55 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 158.73 +29.26 55 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 167.68 +29.83 55 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 176.86 +30.52 55 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 186.06 +30.91 55 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 195.34 +31.36 55 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 204.80 +31.89 55 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 214.28 +32.19 55 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 223.80 +32.52 55 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 233.46 +32.94 55 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 243.14 +33.16 55 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 252.84 +33.39 55 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 262.64 +33.70 55 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 272.46 +33.88 55 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 282.31 +34.05 55 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 292.19 +34.24 55 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 302.11 +34.40 55 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 312.05 +34.52 55 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 322.01 +34.64 55 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 332.00 +34.77 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 342.00 +34.86 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 352.00 +34.93 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 362.00 +34.97 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 372.00 +35.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 382.00 +35.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 392.00 +35.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 402.00 +35.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 412.00 +35.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 422.00 +35.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 432.00 +35.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 442.00 +35.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 452.00 +35.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 462.00 +35.00 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 25.23 +9.00 55 0 41 0
28MAY26 560.00 P 0.00 0.00 0.00 28.75 +9.80 55 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 32.85 +11.19 56 0 2 0
28MAY26 580.00 P 0.00 0.00 0.00 36.76 +12.10 55 0 7 0
28MAY26 590.00 P 0.00 0.00 0.00 41.03 +13.80 55 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 45.46 +14.91 55 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 50.05 +15.72 55 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 54.91 +16.54 55 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 60.20 +17.59 55 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 65.81 +18.47 55 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 71.70 +19.42 55 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 78.06 +20.39 56 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 84.34 +21.21 55 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 90.36 +21.89 55 0 64 0
28MAY26 690.00 P 0.00 0.00 0.00 96.90 +22.41 55 0 23 0
28MAY26 700.00 P 0.00 0.00 0.00 103.99 +23.23 55 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 111.21 +23.94 55 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 118.45 +23.85 55 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 125.91 +24.66 55 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 133.75 +25.29 55 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 141.60 +25.93 55 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 149.46 +26.58 55 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 157.71 +27.18 55 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 166.09 +27.73 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 174.47 +28.27 55 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 182.86 +28.80 55 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 191.65 +29.23 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 200.46 +29.68 55 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 209.28 +30.13 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 218.10 +30.49 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 227.25 +30.84 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 236.40 +31.19 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 245.56 +31.54 55 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 254.72 +31.83 55 0 0 0
29JUN26 550.00 P 36.00 36.00 36.00 33.34 +10.01 53 5 4,616 +1
29JUN26 560.00 P 0.00 0.00 0.00 38.21 +12.10 54 0 10,013 0
29JUN26 570.00 P 42.69 42.69 42.69 42.02 +12.60 54 15 15 +15
29JUN26 580.00 P 0.00 0.00 0.00 46.94 +14.05 55 0 53 0
29JUN26 590.00 P 51.31 51.46 51.31 51.55 +16.28 55 30 59 0
29JUN26 600.00 P 50.86 50.86 50.86 55.67 +16.58 54 15 823 -15
29JUN26 610.00 P 0.00 0.00 0.00 61.37 +18.18 55 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 65.48 +17.99 54 0 24 0
29JUN26 630.00 P 0.00 0.00 0.00 72.70 +20.52 56 0 55 0
29JUN26 640.00 P 76.82 76.82 76.82 77.19 +20.14 54 15 162 -15
29JUN26 650.00 P 87.50 87.50 84.81 82.67 +20.35 54 1,766 354 -1,467
29JUN26 660.00 P 89.39 89.39 89.39 88.82 +21.15 54 20 235 -15
29JUN26 670.00 P 0.00 0.00 0.00 95.17 +21.86 55 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 101.34 +22.88 54 0 65 0
29JUN26 690.00 P 0.00 0.00 0.00 107.95 +23.41 54 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 114.58 +23.74 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 121.54 +24.25 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 128.84 +24.36 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 136.15 +25.09 54 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 143.47 +25.80 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 150.98 +26.04 54 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 158.89 +26.68 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 166.81 +27.32 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 174.74 +27.95 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 182.68 +28.09 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 191.05 +28.57 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 199.49 +29.12 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 207.93 +29.64 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 216.39 +29.97 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 224.92 +30.08 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 233.78 +30.52 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 242.64 +30.95 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 251.52 +31.38 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 260.40 +31.51 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 269.34 +31.60 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 278.54 +31.95 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 287.74 +32.29 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 296.94 +32.61 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 306.16 +32.69 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 315.38 +32.73 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 55.96 +12.43 54 0 10 0
29SEP26 560.00 P 0.00 0.00 0.00 59.90 +12.74 54 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 64.48 +13.60 54 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 69.25 +13.98 54 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 74.22 +14.56 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 79.38 +17.14 54 0 18 0
29SEP26 610.00 P 0.00 0.00 0.00 84.72 +17.80 54 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 90.25 +18.74 54 0 70 0
29SEP26 630.00 P 0.00 0.00 0.00 95.96 +19.11 54 0 715 0
29SEP26 640.00 P 101.33 101.33 101.33 101.85 +20.06 54 7 45 0
29SEP26 650.00 P 107.30 107.30 107.30 107.79 +20.40 54 1 29 0
29SEP26 660.00 P 0.00 0.00 0.00 114.00 +21.18 54 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 120.48 +21.89 54 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 125.74 +21.19 54 0 19 0
29SEP26 690.00 P 0.00 0.00 0.00 132.48 +21.99 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 139.23 +22.29 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 146.00 +22.82 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 152.77 +22.61 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 159.57 +22.69 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 166.63 +23.03 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 174.06 +23.72 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 181.50 +24.41 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 188.96 +25.09 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 196.42 +25.29 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 203.91 +25.37 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 211.58 +25.62 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 219.62 +26.23 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 227.66 +26.83 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 235.72 +27.42 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 243.79 +27.66 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 251.87 +27.72 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 259.98 +27.81 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 268.41 +28.21 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 276.96 +28.71 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 285.52 +29.20 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 294.09 +29.65 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 302.67 +29.71 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 311.27 +29.78 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 319.89 +29.85 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 328.72 +30.13 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 71.30 +12.85 53 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 77.03 +14.18 54 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 82.04 +14.70 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 87.06 +15.22 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 92.46 +16.11 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 97.67 +17.10 54 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 103.58 +17.67 54 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 109.23 +18.11 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 115.20 +18.71 54 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 120.92 +18.92 54 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 127.32 +19.98 54 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 133.60 +20.46 54 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 139.73 +20.65 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 143.11 +17.96 53 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 149.29 +17.94 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 156.10 +18.43 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 162.94 +18.81 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 169.79 +21.10 53 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 176.65 +21.60 53 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 183.52 +21.66 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 190.42 +21.74 53 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 197.41 +21.91 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 204.92 +22.58 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 212.43 +23.23 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 219.96 +23.88 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 227.50 +24.34 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 235.06 +24.41 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 242.63 +24.49 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 250.23 +24.58 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 258.11 +24.94 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 266.22 +25.51 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 274.34 +26.08 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 282.47 +26.63 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 290.61 +26.87 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 298.77 +26.94 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 306.94 +27.01 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 315.14 +27.10 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 323.44 +27.27 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 332.06 +27.76 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 340.67 +28.21 53 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 83.17 +12.13 52 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 88.60 +12.99 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 93.75 +13.55 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 99.06 +14.27 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 104.51 +15.11 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 109.85 +15.14 53 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 115.56 +15.58 53 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 121.76 +17.23 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 127.54 +16.51 53 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 133.64 +17.82 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 140.02 +18.84 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 146.37 +19.19 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 152.68 +19.31 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 160.29 +20.83 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 166.99 +21.26 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 173.61 +21.50 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 180.70 +22.33 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 187.70 +24.32 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 194.79 +25.19 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 201.97 +25.88 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 209.22 +26.25 55 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 216.39 +26.54 55 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 223.58 +26.83 55 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 230.95 +27.29 55 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 231.79 +21.21 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 239.36 +21.84 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 254.35 +29.87 55 0 0 0
TOTAL PUT 2,309 28,213 -1,341
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$ 66.00
30MAR26 40.00 C 0.00 0.00 0.00 26.03 -0.85 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.03 -0.85 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.03 -0.86 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.08 -0.81 111 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.03 -0.86 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.03 -0.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.04 -0.85 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.04 -0.85 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.04 -0.85 62 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.04 -0.85 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.04 -1.03 50 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 13.54 -0.83 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.06 -0.85 45 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 8.61 -0.84 44 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 6.29 -0.81 44 0 190 0
30MAR26 62.50 C 5.06 5.06 4.25 4.23 -0.88 44 210 301 -61
30MAR26 65.00 C 3.25 3.25 3.19 2.54 -0.72 43 35 4,662 0
30MAR26 67.50 C 1.92 1.92 1.32 1.36 -0.55 43 206 699 -29
30MAR26 70.00 C 0.95 1.00 0.66 0.66 -0.34 43 181 4,255 +3
30MAR26 72.50 C 0.49 0.56 0.33 0.30 -0.17 44 380 4,956 +73
30MAR26 75.00 C 0.25 0.25 0.18 0.11 -0.09 44 86 2,138 +22
30MAR26 77.50 C 0.10 0.10 0.10 0.04 -0.04 44 5 997 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 4,207 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4,024 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,702 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 115 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 129 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 132 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 135 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 139 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 142 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 145 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 157 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 167 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 177 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 187 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 200 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 20.23 -1.07 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.31 -1.01 58 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.34 -1.01 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.49 -0.85 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.44 -0.97 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.15 -0.87 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.87 -0.56 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.52 -0.77 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 7.62 -0.71 44 0 137 0
29APR26 62.50 C 6.34 6.34 5.90 5.99 -0.74 45 60 884 +60
29APR26 65.00 C 4.84 5.11 4.48 4.53 -0.57 44 608 1,249 +48
29APR26 67.50 C 3.73 3.88 3.31 3.33 -0.58 44 411 1,487 -102
29APR26 70.00 C 2.94 2.94 2.41 2.41 -0.44 44 766 2,597 -51
29APR26 72.50 C 2.07 2.07 1.91 1.73 -0.34 44 361 798 +9
29APR26 75.00 C 1.42 1.45 1.23 1.22 -0.26 45 288 1,205 -14
29APR26 77.50 C 1.04 1.04 0.87 0.83 -0.19 45 141 611 -9
29APR26 80.00 C 0.74 0.74 0.74 0.55 -0.14 45 75 607 0
29APR26 82.50 C 0.59 0.59 0.45 0.35 -0.11 44 210 510 -11
29APR26 85.00 C 0.33 0.33 0.33 0.23 -0.07 45 7 413 -7
29APR26 87.50 C 0.26 0.26 0.26 0.14 -0.05 44 3 160 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 404 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 19.86 -0.87 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.93 -0.87 58 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.01 -0.87 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.11 -0.85 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.91 -0.81 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.99 -0.33 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.75 -0.67 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.07 -0.61 48 0 0 0
28MAY26 62.50 C 8.11 8.17 8.11 7.58 -0.70 48 58 276 +58
28MAY26 65.00 C 6.40 6.41 6.29 6.23 -0.61 48 72 634 -72
28MAY26 67.50 C 5.45 5.45 5.40 5.08 -0.52 48 48 757 0
28MAY26 70.00 C 4.44 4.44 4.15 4.12 -0.41 48 54 1,119 0
28MAY26 72.50 C 3.55 3.55 3.55 3.33 -0.35 49 1 513 +1
28MAY26 75.00 C 2.78 2.78 2.74 2.69 -0.29 49 55 649 +25
28MAY26 77.50 C 2.11 2.13 2.11 2.13 -0.23 49 9 406 -7
28MAY26 80.00 C 2.03 2.03 2.03 1.66 -0.19 49 30 821 +30
28MAY26 82.50 C 0.00 0.00 0.00 1.29 -0.15 49 0 646 0
28MAY26 85.00 C 0.00 0.00 0.00 0.99 -0.13 49 0 1,265 0
28MAY26 87.50 C 0.00 0.00 0.00 0.76 -0.10 49 0 497 0
28MAY26 90.00 C 0.00 0.00 0.00 0.58 -0.08 49 0 241 0
28MAY26 92.50 C 0.00 0.00 0.00 0.44 -0.06 49 0 150 0
28MAY26 95.00 C 0.00 0.00 0.00 0.33 -0.05 49 0 60 0
28MAY26 97.50 C 0.00 0.00 0.00 0.25 -0.04 49 0 115 0
29JUN26 40.00 C 0.00 0.00 0.00 26.78 -0.90 63 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.83 -0.90 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.88 -0.89 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.94 -0.89 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.02 -0.87 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.09 -0.80 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.18 -0.79 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.28 -0.77 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.38 -0.77 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.50 -0.84 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.63 -0.82 52 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.60 -0.76 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.67 -0.68 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 11.61 -0.64 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.02 -0.59 47 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 8.60 -0.67 47 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 7.30 -0.60 47 0 11,574 0
29JUN26 67.50 C 6.68 6.68 6.11 6.16 -0.53 47 111 1,400 +21
29JUN26 70.00 C 5.60 5.60 5.25 5.19 -0.44 47 3 5,499 -3
29JUN26 72.50 C 0.00 0.00 0.00 4.37 -0.38 47 0 3,243 0
29JUN26 75.00 C 0.00 0.00 0.00 3.68 -0.30 48 0 674 0
29JUN26 77.50 C 3.29 3.29 3.12 3.06 -0.26 48 31 755 -1
29JUN26 80.00 C 2.77 2.77 2.70 2.52 -0.22 48 32 5,932 +2
29JUN26 82.50 C 0.00 0.00 0.00 2.06 -0.19 48 0 406 0
29JUN26 85.00 C 0.00 0.00 0.00 1.68 -0.16 48 0 307 0
29JUN26 87.50 C 0.00 0.00 0.00 1.37 -0.13 48 0 505 0
29JUN26 90.00 C 0.00 0.00 0.00 1.11 -0.11 48 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.89 -0.10 47 0 213 0
29JUN26 95.00 C 1.02 1.02 1.02 0.72 -0.08 48 30 236 0
29JUN26 97.50 C 0.92 0.92 0.87 0.58 -0.06 48 31 261 -1
29JUN26 100.00 C 0.80 0.80 0.80 0.45 -0.05 47 20 743 -20
29JUN26 102.50 C 0.00 0.00 0.00 0.37 -0.04 47 0 1,122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 58 0
29JUN26 115.00 C 0.40 0.40 0.40 0.12 -0.01 48 5 160 0
29JUN26 117.50 C 0.40 0.40 0.40 0.09 -0.02 47 5 39 -5
29JUN26 120.00 C 0.35 0.35 0.35 0.08 -0.01 48 10 57 0
29JUN26 122.50 C 0.31 0.33 0.31 0.06 -0.01 48 35 30 -11
29JUN26 125.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 222 0
29JUN26 132.50 C 0.25 0.25 0.25 0.02 -0.01 47 1 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.64 -0.83 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.77 -0.82 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.88 -0.81 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.01 -0.80 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.15 -0.81 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.28 -0.88 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.43 -0.82 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.59 -0.90 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.77 -0.91 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.96 -0.92 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.18 -0.91 50 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 17.30 -0.91 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 15.54 -0.96 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 13.92 -0.87 47 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 12.42 -0.82 47 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 11.04 -0.82 47 0 138 0
29SEP26 65.00 C 10.64 10.64 10.64 9.79 -0.81 46 1 1,030 -1
29SEP26 67.50 C 0.00 0.00 0.00 8.66 -0.83 46 0 596 0
29SEP26 70.00 C 0.00 0.00 0.00 7.64 -0.83 46 0 344 0
29SEP26 72.50 C 0.00 0.00 0.00 6.72 -0.83 46 0 1,362 0
29SEP26 75.00 C 0.00 0.00 0.00 5.90 -0.81 46 0 1,124 0
29SEP26 77.50 C 0.00 0.00 0.00 5.17 -0.77 46 0 679 0
29SEP26 80.00 C 5.00 5.00 5.00 4.52 -0.73 46 1 712 0
29SEP26 82.50 C 0.00 0.00 0.00 3.95 -0.68 45 0 643 0
29SEP26 85.00 C 0.00 0.00 0.00 3.44 -0.64 45 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 2.99 -0.61 45 0 166 0
29SEP26 90.00 C 0.00 0.00 0.00 2.60 -0.56 45 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 2.26 -0.52 45 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 1.90 -0.47 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 1.65 -0.43 45 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 1.43 -0.39 45 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 1.24 -0.36 45 0 574 0
29SEP26 105.00 C 1.72 1.72 1.72 1.07 -0.33 45 1 50 +1
29SEP26 107.50 C 0.00 0.00 0.00 0.93 -0.29 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 -0.27 45 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 0.69 -0.25 45 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.60 -0.22 45 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.52 -0.20 45 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 -0.18 45 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.38 -0.17 45 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 -0.15 45 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.29 -0.13 45 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.22 -0.70 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.49 -0.68 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.77 -0.68 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.55 -0.19 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.98 -0.63 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 19.06 -0.68 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.48 -0.75 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.09 -0.65 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.83 -0.48 49 0 50 0
30DEC26 62.50 C 13.62 13.62 13.34 13.31 -0.63 48 120 370 +120
30DEC26 65.00 C 0.00 0.00 0.00 12.15 -0.59 48 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 11.15 -0.50 48 0 620 0
30DEC26 70.00 C 0.00 0.00 0.00 10.16 -0.53 48 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 9.30 -0.48 48 0 691 0
30DEC26 75.00 C 0.00 0.00 0.00 8.49 -0.44 48 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 7.75 -0.38 48 0 123 0
30DEC26 80.00 C 0.00 0.00 0.00 7.08 -0.32 48 0 133 0
30DEC26 82.50 C 0.00 0.00 0.00 6.45 -0.28 48 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 5.86 -0.25 48 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 5.32 -0.23 48 0 39 0
30DEC26 90.00 C 5.00 5.00 5.00 4.83 -0.21 48 1 83 0
30DEC26 92.50 C 0.00 0.00 0.00 4.39 -0.19 48 0 61 0
30DEC26 95.00 C 0.00 0.00 0.00 3.87 -0.17 47 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 3.51 -0.16 47 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 23.59 -0.71 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.92 -0.70 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.26 -0.69 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.62 -0.68 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.08 -0.66 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.63 -0.63 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.27 -0.61 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.00 -0.58 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.98 -0.65 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.86 -0.62 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 12.83 -0.58 48 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 11.94 -0.55 48 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 11.05 -0.54 48 0 0 0
30MAR27 75.00 C 10.74 10.74 10.74 10.24 -0.50 48 4 8 +4
30MAR27 77.50 C 0.00 0.00 0.00 9.49 -0.44 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.79 -0.39 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.12 -0.36 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 7.49 -0.35 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 6.92 -0.32 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 6.39 -0.30 48 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 5.90 -0.29 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 5.44 -0.11 48 0 0 0
TOTAL CALL 4,802 112,261 +72
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 52 0 667 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 46 0 554 0
30MAR26 57.50 P 0.20 0.20 0.19 0.07 +0.01 44 6 1,821 -6
30MAR26 60.00 P 0.00 0.00 0.00 0.25 +0.05 44 0 2,610 0
30MAR26 62.50 P 0.77 0.77 0.72 0.70 +0.12 44 105 3,873 +24
30MAR26 65.00 P 1.26 1.60 1.26 1.55 +0.29 44 47 7,422 -15
30MAR26 67.50 P 2.56 2.90 2.56 2.88 +0.50 44 77 3,696 -2
30MAR26 70.00 P 4.13 4.74 3.90 4.70 +0.71 46 94 2,388 -4
30MAR26 72.50 P 6.00 6.95 5.90 6.75 +0.70 44 13 5,663 +4
30MAR26 75.00 P 0.00 0.00 0.00 9.07 +0.77 43 5 4,356 -5
30MAR26 77.50 P 0.00 0.00 0.00 11.51 +0.82 43 0 732 0
30MAR26 80.00 P 0.00 0.00 0.00 14.42 +1.27 83 0 1,318 0
30MAR26 82.50 P 0.00 0.00 0.00 16.50 +0.85 0 0 1,926 0
30MAR26 85.00 P 19.00 19.00 19.00 19.00 +0.85 0 35 1,322 -10
30MAR26 87.50 P 21.36 21.36 21.36 21.51 +0.86 70 10 473 -1
30MAR26 90.00 P 23.92 23.92 23.92 24.40 +1.25 117 15 3,310 -166
30MAR26 92.50 P 0.00 0.00 0.00 26.56 +0.91 94 0 312 0
30MAR26 95.00 P 0.00 0.00 0.00 29.00 +0.85 0 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 31.60 +0.95 113 0 326 0
30MAR26 100.00 P 33.40 33.40 33.40 34.23 +1.08 134 36 1,095 0
30MAR26 102.50 P 35.90 35.90 35.90 36.56 +0.91 118 36 270 0
30MAR26 105.00 P 0.00 0.00 0.00 39.06 +0.91 124 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.56 +0.91 129 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.06 +0.91 134 0 555 0
30MAR26 112.50 P 0.00 0.00 0.00 46.56 +0.91 139 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.06 +0.91 144 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 51.51 +0.86 132 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.09 +0.94 159 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.50 +0.85 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.09 +0.94 169 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.56 +0.91 166 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.06 +0.91 170 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.50 +0.85 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.00 +0.85 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.50 +0.85 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.00 +0.85 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.58 +0.93 195 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.00 +0.85 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.50 +0.85 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.05 +0.90 198 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.50 +0.77 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.05 +0.90 205 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.50 +0.85 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.05 +0.90 212 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.50 +0.85 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.00 +0.85 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.50 +0.85 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.00 +0.85 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.50 +0.85 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.00 +0.85 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.55 +0.90 233 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.00 +0.85 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.58 +0.93 247 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.08 +0.93 250 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.53 +0.88 236 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.00 +0.85 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.50 +0.85 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.00 +0.85 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.58 +0.93 264 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.00 +0.85 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 44 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 0.00 45 0 151 0
29APR26 49.00 P 0.24 0.24 0.24 0.07 0.00 44 3 145 +3
29APR26 50.00 P 0.27 0.27 0.27 0.11 +0.02 45 90 335 +90
29APR26 52.50 P 0.41 0.41 0.41 0.24 +0.03 45 250 584 +250
29APR26 55.00 P 0.67 0.67 0.67 0.48 +0.05 45 30 725 +20
29APR26 57.50 P 1.00 1.00 0.99 0.89 +0.10 45 12 389 +12
29APR26 60.00 P 1.35 1.43 1.35 1.49 +0.15 45 78 4,530 +78
29APR26 62.50 P 2.04 2.39 2.04 2.34 +0.31 45 50 840 +20
29APR26 65.00 P 3.07 3.43 2.88 3.35 +0.33 44 335 1,829 +2
29APR26 67.50 P 4.34 4.68 4.08 4.69 +0.44 44 371 1,299 -106
29APR26 70.00 P 5.76 6.34 5.70 6.30 +0.67 45 215 1,659 +27
29APR26 72.50 P 7.96 7.96 7.96 8.04 +0.53 44 18 952 -18
29APR26 75.00 P 0.00 0.00 0.00 10.02 +0.61 44 0 809 0
29APR26 77.50 P 0.00 0.00 0.00 12.12 +0.65 44 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 14.42 +0.77 45 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 16.68 +0.81 43 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 19.06 +0.76 42 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 21.58 +0.92 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.40 +1.23 64 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.56 +0.91 54 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 29.00 +0.85 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.60 +0.95 63 0 0 0
28MAY26 47.00 P 0.51 0.51 0.51 0.27 +0.03 49 5 14 +5
28MAY26 48.00 P 0.00 0.00 0.00 0.35 +0.05 49 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 +0.05 48 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.55 +0.07 49 0 154 0
28MAY26 52.50 P 0.98 0.98 0.98 0.90 +0.11 49 30 330 +30
28MAY26 55.00 P 1.42 1.48 1.40 1.39 +0.15 49 73 412 +11
28MAY26 57.50 P 2.03 2.03 2.03 2.04 +0.19 49 50 360 0
28MAY26 60.00 P 2.79 2.79 2.79 2.87 +0.27 49 3 521 +3
28MAY26 62.50 P 3.45 3.45 3.45 3.83 +0.36 49 30 542 -30
28MAY26 65.00 P 4.58 4.98 4.58 4.98 +0.44 49 61 3,362 -61
28MAY26 67.50 P 5.78 6.30 5.65 6.32 +0.51 48 56 1,752 +6
28MAY26 70.00 P 7.43 7.92 7.43 7.85 +0.65 48 144 477 +30
28MAY26 72.50 P 0.00 0.00 0.00 9.49 +0.54 48 0 782 0
28MAY26 75.00 P 0.00 0.00 0.00 11.28 +0.63 48 0 265 0
28MAY26 77.50 P 0.00 0.00 0.00 13.26 +0.53 48 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 15.33 +0.74 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 17.47 +0.76 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 19.69 +0.79 49 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 21.97 +0.82 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.40 +0.94 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.65 +0.85 47 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 29.05 +0.87 46 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 31.60 +0.88 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.23 +0.03 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 +0.03 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.37 +0.05 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.56 +0.08 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.67 +0.07 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 +0.08 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.96 +0.10 48 0 1,643 0
29JUN26 52.50 P 0.00 0.00 0.00 1.43 +0.14 48 0 312 0
29JUN26 55.00 P 0.00 0.00 0.00 2.04 +0.19 48 0 1,171 0
29JUN26 57.50 P 0.00 0.00 0.00 2.80 +0.27 48 0 1,043 0
29JUN26 60.00 P 0.00 0.00 0.00 3.69 +0.33 48 0 2,061 0
29JUN26 62.50 P 0.00 0.00 0.00 4.70 +0.41 48 0 2,092 0
29JUN26 65.00 P 5.38 5.93 5.38 5.89 +0.45 47 31 13,166 +29
29JUN26 67.50 P 6.90 6.90 6.90 7.25 +0.51 47 1 3,310 0
29JUN26 70.00 P 8.63 8.63 8.63 8.76 +0.64 47 2 3,041 -2
29JUN26 72.50 P 10.35 10.35 10.35 10.46 +0.69 48 30 4,080 0
29JUN26 75.00 P 0.00 0.00 0.00 12.13 +0.55 47 0 3,652 0
29JUN26 77.50 P 0.00 0.00 0.00 14.07 +0.90 48 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 16.09 +0.96 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 18.21 +0.82 49 0 580 0
29JUN26 85.00 P 19.54 19.54 19.54 20.30 +0.79 48 1 179 0
29JUN26 87.50 P 0.00 0.00 0.00 22.50 +0.64 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 24.75 +0.82 49 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.05 +0.85 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 29.36 +0.84 48 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 31.72 +0.85 47 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 34.23 +0.80 50 0 153 0
29JUN26 102.50 P 36.39 36.74 35.90 37.28 +1.54 62 210 3,620 +210
29JUN26 105.00 P 0.00 0.00 0.00 39.06 +0.87 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.56 +0.90 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.06 +0.91 53 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.56 +0.91 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.06 +0.91 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.62 +0.97 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.09 +0.91 62 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.50 +0.85 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.09 +0.94 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.56 +0.91 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.06 +0.91 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.50 +0.85 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.00 +0.85 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.50 +0.85 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.00 +0.85 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.58 +0.93 76 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.00 +0.85 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.50 +0.85 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.05 +0.90 79 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.50 +0.77 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.05 +0.88 81 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.61 +0.96 86 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.05 +0.90 84 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.50 +0.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.00 +0.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.50 +0.85 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.03 +0.88 88 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.50 +0.85 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.00 +0.85 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.55 +0.90 93 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.00 +0.85 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.58 +0.93 97 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.08 +0.93 98 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.53 +0.88 95 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.00 +0.85 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.50 +0.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.00 +0.85 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.58 +0.93 103 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.00 +0.85 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 -0.07 45 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 -0.06 45 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 -0.06 45 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.75 -0.06 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.88 -0.08 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.03 -0.10 45 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.19 -0.11 45 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.36 -0.11 45 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.56 -0.12 45 0 60 0
29SEP26 49.00 P 2.20 2.20 2.20 1.79 -0.11 45 1 1 +1
29SEP26 50.00 P 0.00 0.00 0.00 2.01 -0.12 45 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.69 -0.13 45 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.48 -0.09 45 0 1,114 0
29SEP26 57.50 P 0.00 0.00 0.00 4.38 -0.01 46 0 614 0
29SEP26 60.00 P 5.26 5.26 5.26 5.46 +0.13 46 10 466 +10
29SEP26 62.50 P 0.00 0.00 0.00 6.62 +0.16 46 0 1,378 0
29SEP26 65.00 P 0.00 0.00 0.00 7.93 +0.31 46 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 8.82 -0.13 43 0 888 0
29SEP26 70.00 P 0.00 0.00 0.00 10.88 +0.46 46 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 12.55 +0.50 47 0 785 0
29SEP26 75.00 P 0.00 0.00 0.00 14.26 +0.53 47 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 16.07 +0.46 47 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 17.94 +0.64 47 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 19.91 +0.65 47 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.94 +0.70 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 24.00 +0.71 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 26.12 +0.72 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 28.27 +0.75 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.47 +0.80 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.70 +0.81 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 34.95 +0.83 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 37.28 +0.84 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.57 +0.82 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.92 +0.84 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.27 +0.84 47 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 46.69 +0.91 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.09 +0.92 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.62 +0.97 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.09 +0.89 49 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 56.54 +0.87 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.09 +0.94 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.56 +0.91 52 0 100 0
30DEC26 46.00 P 2.47 2.47 2.47 2.39 +0.15 48 3 216 -3
30DEC26 47.00 P 0.00 0.00 0.00 2.63 +0.16 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.93 +0.20 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.23 +0.20 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.53 +0.20 48 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.37 +0.26 48 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 5.23 +0.30 48 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 6.20 +0.34 47 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 7.29 +0.39 47 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 8.48 +0.44 47 0 178 0
30DEC26 65.00 P 9.71 9.71 9.71 9.77 +0.47 47 5 307 +5
30DEC26 67.50 P 11.11 11.11 11.11 11.19 +0.53 47 61 650 0
30DEC26 70.00 P 0.00 0.00 0.00 12.70 +0.57 47 0 630 0
30DEC26 72.50 P 0.00 0.00 0.00 14.31 +0.57 47 0 631 0
30DEC26 75.00 P 0.00 0.00 0.00 16.00 +0.58 47 0 602 0
30DEC26 77.50 P 0.00 0.00 0.00 17.67 +0.55 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 19.50 +0.58 47 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 21.38 +0.60 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.33 +0.59 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.32 +0.64 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.36 +0.67 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 29.44 +0.64 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.54 +0.70 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.68 +0.71 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.52 +0.16 48 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 3.82 +0.15 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.13 +0.15 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.49 +0.20 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.37 +0.25 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.33 +0.30 47 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.36 +0.33 47 0 10 0
30MAR27 60.00 P 8.18 8.18 8.18 8.49 +0.02 47 10 12 +10
30MAR27 62.50 P 0.00 0.00 0.00 9.73 +0.42 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.05 +0.45 47 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 12.47 +0.48 46 0 200 0
30MAR27 70.00 P 0.00 0.00 0.00 13.98 +0.52 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.50 +0.44 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.22 +0.52 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.90 +0.53 46 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 20.69 +0.54 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 22.55 +0.52 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 24.46 +0.49 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 26.57 +0.64 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.48 +0.59 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.45 +0.59 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.49 +0.60 47 0 0 0
TOTAL PUT 2,748 147,664 +451
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.37
30MAR26 5.00 C 0.00 0.00 0.00 4.37 -0.27 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.14 -0.25 165 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.87 -0.27 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 -0.23 163 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.38 -0.25 111 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.13 -0.26 102 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.88 -0.25 92 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.63 -0.26 83 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.39 -0.25 89 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.13 -0.26 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.88 -0.26 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.63 -0.26 50 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.42 -0.25 68 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.13 -0.24 35 1 7 0
30MAR26 8.50 C 0.00 0.00 0.00 0.88 -0.27 27 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 -0.22 31 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.43 -0.21 28 0 2,918 0
30MAR26 9.25 C 0.27 0.27 0.27 0.27 -0.17 31 8 608 -3
30MAR26 9.50 C 0.20 0.20 0.14 0.15 -0.14 31 29 1,826 +17
30MAR26 9.75 C 0.14 0.14 0.06 0.08 -0.09 32 89 3,604 +30
30MAR26 10.00 C 0.08 0.08 0.05 0.04 -0.05 33 57 3,391 -15
30MAR26 10.50 C 0.03 0.03 0.02 0.01 -0.01 36 3 2,413 -3
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 48 2 1,135 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,971 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 145 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.90 -0.25 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.64 -0.26 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.39 -0.27 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.16 -0.25 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.88 -0.29 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.68 -0.24 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.47 -0.21 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.21 -0.24 34 1 103 0
29APR26 8.50 C 0.99 0.99 0.96 1.00 -0.20 33 100 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.81 -0.19 33 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.64 -0.17 33 0 878 0
29APR26 9.25 C 0.52 0.52 0.52 0.49 -0.17 33 15 1,221 +5
29APR26 9.50 C 0.44 0.44 0.35 0.38 -0.13 34 203 761 -170
29APR26 9.75 C 0.33 0.33 0.28 0.28 -0.11 33 29 361 +4
29APR26 10.00 C 0.25 0.25 0.20 0.21 -0.08 34 19 431 -19
29APR26 10.50 C 0.11 0.11 0.10 0.10 -0.05 34 44 1,784 -10
29APR26 11.00 C 0.08 0.08 0.06 0.05 -0.02 35 145 673 +55
29APR26 11.50 C 0.04 0.04 0.04 0.02 -0.02 34 30 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.66 -0.28 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.42 -0.27 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.18 -0.27 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.99 -0.21 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.72 -0.25 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.48 -0.27 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 -0.22 35 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.11 -0.22 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 -0.15 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.79 -0.16 34 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.65 -0.17 34 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.53 -0.14 34 0 16 0
28MAY26 9.75 C 0.43 0.43 0.43 0.43 -0.12 34 30 152 0
28MAY26 10.00 C 0.41 0.41 0.41 0.35 -0.10 35 5 123 +5
28MAY26 10.50 C 0.00 0.00 0.00 0.22 -0.06 35 0 62 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 258 0
28MAY26 11.50 C 0.10 0.10 0.10 0.07 -0.03 34 100 588 +100
28MAY26 12.00 C 0.07 0.07 0.07 0.04 -0.02 35 70 130 +70
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.92 -0.29 29 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.67 -0.29 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.44 -0.29 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.23 -0.26 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.99 -0.27 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 -0.24 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.59 -0.23 35 0 2 0
29JUN26 8.25 C 1.45 1.45 1.45 1.41 -0.19 35 5 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.21 -0.21 34 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.08 -0.16 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 -0.16 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 -0.14 34 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 -0.14 34 0 4,159 0
29JUN26 9.75 C 0.00 0.00 0.00 0.55 -0.13 34 0 274 0
29JUN26 10.00 C 0.53 0.53 0.53 0.46 -0.11 34 1 1,480 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.32 -0.08 35 0 2,392 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.06 34 0 3,602 0
29JUN26 11.50 C 0.17 0.18 0.17 0.14 -0.04 35 4 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.00 -0.25 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.74 -0.27 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.23 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 -0.21 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 -0.24 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 -0.25 35 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 -0.24 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 -0.23 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.37 -0.21 35 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.18 36 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 -0.18 36 0 540 0
29SEP26 9.25 C 1.03 1.03 0.94 0.97 -0.14 35 240 255 +227
29SEP26 9.50 C 0.95 0.95 0.84 0.86 -0.15 36 420 501 +420
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.14 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.13 36 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 -0.11 36 0 278 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 -0.09 36 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 -0.07 35 0 6,028 0
29SEP26 12.00 C 0.26 0.26 0.26 0.22 -0.06 36 28 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.05 35 0 308 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.00 -0.26 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 -0.25 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 -0.23 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.39 -0.22 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.20 38 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 -0.23 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 -0.22 35 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 -0.22 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.51 -0.21 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 -0.20 35 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.25 -0.18 35 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 -0.16 35 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 -0.15 35 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 0.95 -0.14 36 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.86 -0.13 35 0 27 0
30DEC26 10.50 C 0.73 0.73 0.73 0.71 -0.12 36 2 24 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 -0.11 36 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.10 36 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.08 36 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 -0.07 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.05 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 2.85 -0.23 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.63 -0.24 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.45 -0.23 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.27 -0.23 35 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 -0.21 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.93 -0.24 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 -0.19 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 -0.23 34 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 -0.19 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 -0.18 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.32 -0.15 35 0 240 0
30MAR27 9.50 C 1.35 1.35 1.35 1.22 -0.15 35 30 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 -0.13 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 -0.14 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.89 -0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.76 -0.11 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 -0.09 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.09 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 -0.07 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.07 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.06 35 0 3 0
TOTAL CALL 1,710 110,372 +714
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 166 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 102 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 247 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,219 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1,703 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 7,348 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 1,789 0
30MAR26 9.00 P 0.04 0.09 0.04 0.07 +0.03 32 4 9,156 +2
30MAR26 9.25 P 0.12 0.14 0.11 0.15 +0.07 32 12 464 +2
30MAR26 9.50 P 0.20 0.24 0.20 0.28 +0.12 32 130 1,491 0
30MAR26 9.75 P 0.00 0.00 0.00 0.46 +0.16 34 0 3,485 0
30MAR26 10.00 P 0.00 0.00 0.00 0.67 +0.19 35 0 2,500 0
30MAR26 10.50 P 0.00 0.00 0.00 1.13 +0.23 0 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.68 +0.29 70 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.13 +0.24 0 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.63 +0.24 0 0 105 -106
30MAR26 12.50 P 0.00 0.00 0.00 3.15 +0.26 93 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 +0.27 109 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.13 +0.24 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.66 +0.27 128 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.14 +0.25 119 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.67 +0.28 152 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.13 +0.24 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.65 +0.26 153 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.15 +0.26 160 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.65 +0.26 167 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 179 0
29APR26 7.75 P 0.03 0.03 0.03 0.02 0.00 34 4 459 -4
29APR26 8.00 P 0.04 0.04 0.04 0.04 +0.01 35 2 505 +2
29APR26 8.25 P 0.00 0.00 0.00 0.07 +0.03 35 0 594 0
29APR26 8.50 P 0.00 0.00 0.00 0.11 +0.04 34 0 1,208 0
29APR26 8.75 P 0.00 0.00 0.00 0.17 +0.05 34 0 731 0
29APR26 9.00 P 0.19 0.27 0.19 0.25 +0.08 34 36 712 +33
29APR26 9.25 P 0.28 0.32 0.28 0.36 +0.11 34 20 873 0
29APR26 9.50 P 0.50 0.51 0.50 0.48 +0.12 33 7 634 +5
29APR26 9.75 P 0.53 0.65 0.53 0.64 +0.15 34 43 223 +31
29APR26 10.00 P 0.00 0.00 0.00 0.82 +0.17 35 0 56 0
29APR26 10.50 P 0.00 0.00 0.00 1.24 +0.23 37 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.68 +0.24 38 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.16 +0.26 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.63 +0.24 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.15 +0.26 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.66 +0.27 60 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.13 +0.24 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.66 +0.27 70 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.02 37 0 31 0
28MAY26 7.50 P 0.06 0.06 0.06 0.04 +0.01 35 20 124 -20
28MAY26 7.75 P 0.00 0.00 0.00 0.07 +0.02 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 399 0
28MAY26 8.25 P 0.00 0.00 0.00 0.15 +0.04 35 0 337 0
28MAY26 8.50 P 0.22 0.22 0.22 0.21 +0.05 35 25 276 +25
28MAY26 8.75 P 0.00 0.00 0.00 0.29 +0.07 35 0 485 0
28MAY26 9.00 P 0.00 0.00 0.00 0.38 +0.09 35 0 171 0
28MAY26 9.25 P 0.00 0.00 0.00 0.49 +0.10 34 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.62 +0.12 34 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.77 +0.15 35 0 304 0
28MAY26 10.00 P 0.88 0.88 0.84 0.93 +0.16 34 60 148 +60
28MAY26 10.50 P 0.00 0.00 0.00 1.28 +0.16 33 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.72 +0.19 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.17 +0.20 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.65 +0.24 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.19 +0.30 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.66 +0.27 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.13 +0.24 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.66 +0.27 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 392 0
29JUN26 7.50 P 0.09 0.09 0.09 0.08 +0.02 35 4 466 +4
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.02 34 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 +0.04 34 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 +0.05 34 0 1,219 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 +0.08 34 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 +0.09 34 0 5,782 0
29JUN26 9.25 P 0.00 0.00 0.00 0.59 +0.10 34 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 +0.11 34 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 +0.14 34 0 271 0
29JUN26 10.00 P 0.00 0.00 0.00 1.02 +0.14 34 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 +0.18 36 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.81 +0.20 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.23 +0.22 36 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.68 +0.22 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 +0.26 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.66 +0.27 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.17 +0.28 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.69 +0.30 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.14 +0.25 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.67 +0.28 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.14 +0.25 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.65 +0.26 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.17 +0.28 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.67 +0.28 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.02 35 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.02 35 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 +0.04 35 0 1,610 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.06 35 0 839 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 +0.08 35 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 +0.07 35 0 767 0
29SEP26 8.75 P 0.70 0.70 0.70 0.71 +0.08 34 3 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 +0.10 35 0 405 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 +0.10 34 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.11 +0.11 34 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.12 34 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 +0.12 34 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 +0.12 33 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 +0.17 35 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.57 +0.14 33 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 +0.20 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.22 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.97 +0.26 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.22 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.25 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.37 +0.26 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 +0.25 35 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.34 +0.27 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.81 +0.26 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.29 +0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.79 +0.26 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 186 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.03 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 +0.03 36 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.04 36 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 +0.07 36 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 +0.06 36 0 138 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.07 35 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 +0.07 35 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 +0.08 35 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 +0.10 36 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 +0.10 35 0 197 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.11 35 0 5,517 0
30DEC26 9.75 P 1.40 1.41 1.40 1.47 +0.11 35 60 95 +30
30DEC26 10.00 P 0.00 0.00 0.00 1.64 +0.13 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 +0.18 36 0 248 0
30DEC26 11.00 P 0.00 0.00 0.00 2.38 +0.18 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 +0.20 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 +0.22 37 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.61 +0.21 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.05 +0.22 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 +0.22 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.97 +0.25 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 +0.25 37 0 0 0
30MAR27 6.75 P 0.30 0.30 0.30 0.30 +0.03 36 1 13 +1
30MAR27 7.00 P 0.00 0.00 0.00 0.37 +0.04 36 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.04 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.05 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.07 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 +0.07 35 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 +0.07 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 +0.09 35 0 1 0
30MAR27 8.75 P 1.00 1.05 1.00 1.05 +0.09 35 41 41 +41
30MAR27 9.00 P 0.00 0.00 0.00 1.17 +0.09 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.31 +0.11 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.45 +0.10 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 +0.11 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.77 +0.13 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 +0.15 36 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.50 +0.18 36 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.90 +0.19 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.30 +0.20 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.71 +0.20 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.13 +0.20 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.58 +0.22 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.03 +0.23 37 0 0 0
TOTAL PUT 472 108,062 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 19.75
30MAR26 9.75 C 0.00 0.00 0.00 10.02 -0.48 172 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.76 -0.49 138 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.26 -0.49 126 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.75 -0.50 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.26 -0.49 104 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.75 -0.50 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.28 -0.46 124 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.77 -0.48 103 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.26 -0.49 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.75 -0.51 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.26 -0.66 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.77 -0.48 70 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.26 -0.49 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.77 -0.49 54 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.37 -0.39 78 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.79 -0.48 50 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.32 -0.47 49 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 1.87 -0.53 48 0 3,925 0
30MAR26 18.50 C 0.00 0.00 0.00 1.47 -0.42 49 0 936 0
30MAR26 19.00 C 1.02 1.10 1.02 1.09 -0.40 47 33 2,082 +33
30MAR26 19.50 C 0.90 0.91 0.71 0.79 -0.34 47 109 811 -7
30MAR26 20.00 C 0.68 0.68 0.43 0.56 -0.28 48 108 677 -38
30MAR26 21.00 C 0.18 0.18 0.18 0.25 -0.18 49 15 2,050 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.09 49 0 4,481 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 503 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 1,296 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,170 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.77 -0.49 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.29 -0.63 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.77 -0.48 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.31 -0.47 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.84 -0.49 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.42 -0.37 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.90 -0.53 35 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.58 -0.42 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.20 -0.40 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.86 -0.36 42 0 9 0
29APR26 19.00 C 1.32 1.41 1.32 1.55 -0.33 42 63 88 +48
29APR26 19.50 C 1.38 1.38 1.10 1.27 -0.31 42 100 187 +70
29APR26 20.00 C 1.18 1.18 0.85 1.03 -0.27 42 100 358 +70
29APR26 21.00 C 0.53 0.64 0.53 0.67 -0.20 43 79 885 +79
29APR26 22.00 C 0.49 0.49 0.35 0.41 -0.15 43 58 1,064 +22
29APR26 23.00 C 0.21 0.21 0.21 0.23 -0.10 42 7 944 0
29APR26 24.00 C 0.16 0.16 0.16 0.13 -0.06 42 2 547 +2
29APR26 25.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 152 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.34 -0.58 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.80 -0.59 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.36 -0.44 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.92 -0.43 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.49 -0.43 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.10 -0.41 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.82 -0.29 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.47 -0.37 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.15 -0.34 41 0 34 0
28MAY26 19.00 C 1.87 1.87 1.66 1.86 -0.38 41 44 51 +44
28MAY26 19.50 C 1.50 1.60 1.50 1.60 -0.29 41 91 168 +91
28MAY26 20.00 C 1.22 1.22 1.22 1.36 -0.26 41 70 277 +70
28MAY26 21.00 C 1.08 1.08 0.85 0.98 -0.21 41 30 202 +30
28MAY26 22.00 C 0.00 0.00 0.00 0.69 -0.17 42 0 169 0
28MAY26 23.00 C 0.40 0.46 0.40 0.47 -0.12 42 30 991 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.31 -0.09 41 0 112 0
28MAY26 25.00 C 0.19 0.19 0.19 0.20 -0.06 41 15 64 +15
28MAY26 26.00 C 0.18 0.18 0.18 0.13 -0.04 41 15 37 +15
28MAY26 27.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 78 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.32 -0.49 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.82 -0.49 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.33 -0.48 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.83 -0.49 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.34 -0.42 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.86 -0.54 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.42 -0.44 47 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.95 -0.43 46 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.49 -0.43 45 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.06 -0.39 45 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.47 -0.53 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.19 -0.27 43 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.65 -0.41 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.33 -0.38 39 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.01 -0.33 41 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.59 -0.44 38 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.37 -0.33 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.09 -0.31 41 0 522 0
29JUN26 19.50 C 1.82 1.82 1.82 1.83 -0.29 41 15 99 0
29JUN26 20.00 C 0.00 0.00 0.00 1.60 -0.26 40 0 1,983 0
29JUN26 21.00 C 1.26 1.26 1.15 1.22 -0.21 41 90 1,142 +90
29JUN26 22.00 C 1.01 1.01 1.01 0.92 -0.18 41 15 1,029 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.67 -0.15 41 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 -0.10 41 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.84 -0.49 35 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.35 -0.56 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.91 -0.56 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.52 -0.43 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.95 -0.61 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.54 -0.47 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.24 -0.35 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.76 -0.40 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.41 -0.38 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.14 -0.31 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.76 -0.36 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.46 -0.34 39 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.19 -0.32 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.92 -0.31 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.77 -0.20 42 0 106 0
29SEP26 19.50 C 2.32 2.32 2.32 2.44 -0.38 40 15 137 +15
29SEP26 20.00 C 2.33 2.33 2.15 2.24 -0.25 40 30 509 +28
29SEP26 21.00 C 1.92 1.92 1.92 1.86 -0.23 41 15 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.53 -0.21 41 0 1,056 0
29SEP26 23.00 C 1.19 1.19 1.19 1.26 -0.18 41 15 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.05 -0.13 41 0 68 0
29SEP26 25.00 C 0.00 0.00 0.00 0.88 -0.12 42 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.73 -0.11 42 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 -0.09 42 0 65 0
29SEP26 28.00 C 0.00 0.00 0.00 0.47 -0.09 42 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.56 -0.46 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.14 -0.45 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.73 -0.45 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.18 -0.59 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.78 -0.61 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.43 -0.57 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.09 -0.41 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.77 -0.37 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.46 -0.37 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.16 -0.36 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.89 -0.33 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.62 -0.33 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.48 -0.20 40 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.14 -0.30 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 2.91 -0.30 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.71 -0.26 39 0 61 0
30DEC26 21.00 C 2.25 2.25 2.25 2.32 -0.26 39 1 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.00 -0.22 40 0 493 0
30DEC26 23.00 C 1.70 1.70 1.70 1.71 -0.19 40 11 18 +9
30DEC26 24.00 C 0.00 0.00 0.00 1.48 -0.16 40 0 15 0
30DEC26 25.00 C 1.28 1.28 1.28 1.28 -0.16 40 12 18 +4
30DEC26 26.00 C 0.00 0.00 0.00 1.11 -0.15 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.95 -0.13 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.77 -0.15 40 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 0.66 -0.12 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.57 -0.10 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 9 0
30MAR27 14.50 C 0.00 0.00 0.00 6.25 -0.41 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.90 -0.41 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.57 -0.40 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.25 -0.39 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.94 -0.39 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.66 -0.36 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.38 -0.36 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.99 -0.48 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.76 -0.31 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.53 -0.31 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.31 -0.30 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.10 -0.28 38 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 2.72 -0.28 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.39 -0.24 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.15 -0.17 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.90 -0.14 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.59 -0.23 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.49 -0.13 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.28 -0.17 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.13 -0.14 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.95 -0.17 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 -0.09 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.75 -0.08 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.10 40 0 0 0
TOTAL CALL 1,188 64,027 +735
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 141 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 95 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 1,732 0
30MAR26 17.50 P 0.05 0.06 0.05 0.06 +0.02 50 2 1,410 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 10,787 0
30MAR26 18.50 P 0.20 0.25 0.20 0.20 +0.06 48 55 777 -45
30MAR26 19.00 P 0.30 0.37 0.30 0.34 +0.11 48 104 469 +11
30MAR26 19.50 P 0.47 0.55 0.46 0.55 +0.17 49 37 786 -23
30MAR26 20.00 P 0.72 0.95 0.72 0.80 +0.21 49 64 1,190 -31
30MAR26 21.00 P 1.49 1.61 1.49 1.52 +0.34 52 30 913 0
30MAR26 22.00 P 0.00 0.00 0.00 2.32 +0.35 48 0 451 0
30MAR26 23.00 P 0.00 0.00 0.00 3.36 +0.55 68 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 4.25 +0.48 0 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 5.27 +0.46 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.28 +0.42 85 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 7.25 +0.49 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.29 +0.53 107 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.27 +0.51 106 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.25 +0.49 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.25 +0.49 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.25 +0.49 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.13 +0.04 43 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 210 0
29APR26 17.50 P 0.35 0.35 0.34 0.29 +0.08 43 122 227 +107
29APR26 18.00 P 0.00 0.00 0.00 0.41 +0.10 42 0 696 0
29APR26 18.50 P 0.56 0.56 0.56 0.57 +0.13 43 200 236 +38
29APR26 19.00 P 0.75 0.75 0.75 0.76 +0.17 43 20 689 +20
29APR26 19.50 P 0.00 0.00 0.00 0.98 +0.20 42 0 211 0
29APR26 20.00 P 1.35 1.35 1.23 1.23 +0.22 42 58 335 +45
29APR26 21.00 P 1.74 1.74 1.74 1.88 +0.31 43 15 425 0
29APR26 22.00 P 0.00 0.00 0.00 2.59 +0.32 42 0 183 0
29APR26 23.00 P 0.00 0.00 0.00 3.50 +0.47 46 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 4.45 +0.48 51 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 5.38 +0.55 53 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 6.31 +0.44 52 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.34 +0.50 61 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.29 +0.50 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.27 +0.51 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.25 +0.49 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.25 +0.49 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.25 +0.49 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.19 +0.05 41 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.27 +0.06 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.37 +0.08 41 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.50 +0.11 41 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.66 +0.13 42 0 140 0
28MAY26 18.50 P 0.84 0.84 0.84 0.83 +0.16 41 15 54 +15
28MAY26 19.00 P 0.00 0.00 0.00 1.03 +0.18 41 0 61 0
28MAY26 19.50 P 0.00 0.00 0.00 1.27 +0.22 41 0 88 0
28MAY26 20.00 P 1.55 1.55 1.55 1.52 +0.23 41 15 275 +15
28MAY26 21.00 P 2.20 2.20 2.20 2.15 +0.31 42 10 234 +10
28MAY26 22.00 P 0.00 0.00 0.00 2.85 +0.33 42 0 337 0
28MAY26 23.00 P 0.00 0.00 0.00 3.72 +0.38 45 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.60 +0.42 47 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 5.53 +0.51 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.46 +0.44 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.34 +0.36 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.39 +0.49 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.32 +0.43 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.25 +0.49 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.25 +0.49 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.25 +0.49 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.04 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 +0.06 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.36 +0.07 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.47 +0.09 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.61 +0.11 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.77 +0.14 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.95 +0.16 42 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 1.15 +0.19 41 0 333 0
29JUN26 19.00 P 0.00 0.00 0.00 1.36 +0.20 41 0 122 0
29JUN26 19.50 P 0.00 0.00 0.00 1.62 +0.24 41 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.88 +0.25 41 0 442 0
29JUN26 21.00 P 2.52 2.52 2.52 2.51 +0.31 41 7 507 0
29JUN26 22.00 P 0.00 0.00 0.00 3.27 +0.39 43 0 182 0
29JUN26 23.00 P 0.00 0.00 0.00 4.05 +0.37 44 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.90 +0.41 45 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.78 +0.45 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.71 +0.47 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.52 +0.32 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.46 +0.31 46 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.53 +0.52 53 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.43 +0.37 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.38 +0.47 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.42 +0.53 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.03 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 +0.06 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 +0.07 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 +0.08 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.80 +0.10 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.12 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 1.13 +0.13 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.33 +0.15 42 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.55 +0.17 42 0 49 0
29SEP26 18.50 P 1.79 1.79 1.79 1.77 +0.17 42 14 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.03 +0.20 43 0 74 0
29SEP26 19.50 P 2.28 2.48 2.28 2.29 +0.20 43 227 271 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.59 +0.24 43 0 3,409 0
29SEP26 21.00 P 0.00 0.00 0.00 3.20 +0.26 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.88 +0.29 43 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.63 +0.33 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.41 +0.36 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.23 +0.37 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.10 +0.40 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.99 +0.42 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.90 +0.42 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.85 +0.45 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.78 +0.43 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.77 +0.47 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.74 +0.51 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.04 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.05 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 +0.05 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 +0.06 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.06 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 +0.09 41 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 +0.09 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 +0.11 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 +0.12 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 +0.13 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.68 +0.16 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.90 +0.16 41 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 +0.18 41 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 +0.20 42 0 19 0
30DEC26 19.50 P 2.64 2.64 2.64 2.67 +0.20 42 15 340 +15
30DEC26 20.00 P 0.00 0.00 0.00 2.97 +0.23 42 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 +0.23 42 0 28 0
30DEC26 22.00 P 0.00 0.00 0.00 4.26 +0.28 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.97 +0.30 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.73 +0.32 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.53 +0.35 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.36 +0.36 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.23 +0.39 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.11 +0.40 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.03 +0.42 47 0 0 0
30DEC26 30.00 P 11.00 11.00 11.00 10.95 +0.42 48 2 4 +2
30DEC26 31.00 P 0.00 0.00 0.00 11.90 +0.47 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.80 +0.57 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 +0.07 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.97 +0.08 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.16 +0.13 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.34 +0.15 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 +0.11 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 +0.14 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 +0.14 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.18 +0.14 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.45 +0.18 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.71 +0.19 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.97 +0.19 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.27 +0.21 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.89 +0.22 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.56 +0.26 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 +0.26 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.01 +0.30 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.78 +0.31 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.60 +0.34 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.23 +0.14 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.11 +0.40 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.03 +0.42 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.95 +0.42 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.90 +0.47 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.80 +0.57 44 0 0 0
TOTAL PUT 1,012 58,976 +194
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.66
30MAR26 24.00 C 0.00 0.00 0.00 12.80 -0.48 140 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.77 -0.54 122 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.76 -0.54 109 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.82 -0.45 110 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.85 -0.46 103 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.74 -0.54 74 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.68 -0.61 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.68 -0.79 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.68 -0.75 0 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 3.69 -0.72 25 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 2.69 -0.60 18 0 86 0
30MAR26 35.00 C 2.00 2.01 2.00 1.71 -0.59 16 30 127 -15
30MAR26 36.00 C 1.07 1.13 1.07 0.89 -0.54 18 45 530 -15
30MAR26 37.00 C 0.45 0.49 0.44 0.36 -0.30 19 50 732 +10
30MAR26 38.00 C 0.15 0.15 0.11 0.11 -0.12 20 126 1,778 +10
30MAR26 39.00 C 0.05 0.06 0.05 0.03 -0.03 21 35 1,095 -26
30MAR26 40.00 C 0.02 0.02 0.02 0.01 0.00 23 5 1,818 -5
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,238 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 534 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.04 -0.44 82 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.81 -0.58 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.82 -0.70 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.89 -0.52 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.90 -0.62 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.95 -0.49 44 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.92 -0.55 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.91 -0.52 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.79 -0.62 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.87 -0.55 18 0 108 0
29APR26 35.00 C 2.11 2.11 2.11 2.05 -0.48 19 15 126 0
29APR26 36.00 C 1.53 1.53 1.53 1.35 -0.46 18 25 188 +10
29APR26 37.00 C 0.90 0.95 0.90 0.81 -0.31 18 27 253 +27
29APR26 38.00 C 0.52 0.57 0.44 0.44 -0.24 18 70 544 +5
29APR26 39.00 C 0.30 0.30 0.24 0.23 -0.13 18 48 326 +16
29APR26 40.00 C 0.17 0.17 0.12 0.10 -0.07 18 42 471 +7
29APR26 41.00 C 0.08 0.08 0.06 0.05 -0.03 19 201 448 +88
29APR26 42.00 C 0.05 0.05 0.05 0.02 -0.01 19 1 147 -1
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 10.93 -0.46 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.94 -0.58 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.96 -0.45 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.98 -0.54 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.00 -0.51 34 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.92 -0.55 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.91 -0.55 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.97 -0.54 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.13 -0.49 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.38 -0.42 20 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 1.72 -0.43 19 0 89 0
28MAY26 37.00 C 1.29 1.29 1.20 1.20 -0.29 19 16 177 +16
28MAY26 38.00 C 0.86 0.86 0.86 0.80 -0.24 19 5 684 +5
28MAY26 39.00 C 0.00 0.00 0.00 0.52 -0.16 20 0 261 0
28MAY26 40.00 C 0.00 0.00 0.00 0.32 -0.10 20 0 1,045 0
28MAY26 41.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 115 0
28MAY26 42.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.04 -0.44 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.97 -0.46 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.98 -0.54 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.00 -0.46 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.03 -0.49 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.05 -0.46 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.92 -0.62 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.98 -0.56 20 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.10 -0.52 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.28 -0.49 20 0 80 0
29JUN26 35.00 C 2.75 2.80 2.75 2.54 -0.45 20 30 680 +30
29JUN26 36.00 C 0.00 0.00 0.00 1.92 -0.44 20 0 618 0
29JUN26 37.00 C 1.55 1.55 1.55 1.41 -0.31 20 15 504 0
29JUN26 38.00 C 0.00 0.00 0.00 1.02 -0.23 20 0 2,225 0
29JUN26 39.00 C 0.77 0.77 0.70 0.70 -0.18 20 14 713 +12
29JUN26 40.00 C 0.55 0.55 0.55 0.46 -0.14 20 15 785 0
29JUN26 41.00 C 0.36 0.36 0.35 0.30 -0.09 20 7 884 -4
29JUN26 42.00 C 0.28 0.28 0.28 0.18 -0.07 20 50 519 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 370 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.04 -0.44 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.97 -0.46 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.98 -0.54 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.00 -0.46 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.03 -0.49 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.07 -0.45 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.94 -0.64 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.04 -0.56 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.20 -0.53 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.44 -0.49 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.76 -0.45 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.21 -0.36 20 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.73 -0.34 20 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.35 -0.28 20 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 1.02 -0.25 20 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.77 -0.20 20 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 0.56 -0.17 20 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 -0.12 20 0 107 0
29SEP26 43.00 C 0.00 0.00 0.00 0.30 -0.10 20 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.22 -0.07 20 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.04 -0.44 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.97 -0.46 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.98 -0.54 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.00 -0.47 27 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.03 -0.49 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.07 -0.48 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.12 -0.49 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.32 -0.49 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.58 -0.45 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.91 -0.41 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.33 -0.36 21 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.73 -0.39 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.29 -0.27 21 0 74 0
30DEC26 38.00 C 0.00 0.00 0.00 1.92 -0.23 21 0 125 0
30DEC26 39.00 C 0.00 0.00 0.00 1.60 -0.19 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.32 -0.17 21 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.08 -0.15 21 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 -0.11 21 0 71 0
30DEC26 43.00 C 0.00 0.00 0.00 0.72 -0.10 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.58 -0.08 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.48 -0.05 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 -0.06 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.04 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 9.00 -0.47 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.03 -0.49 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.08 -0.47 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.23 -0.40 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.47 -0.48 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.78 -0.44 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.15 -0.41 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.60 -0.37 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.01 -0.41 19 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.57 -0.30 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.20 -0.26 20 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 1.87 -0.22 20 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.57 -0.21 20 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 1.33 -0.17 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.10 -0.16 20 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 0.92 -0.13 20 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.76 -0.11 20 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.65 -0.08 20 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.53 -0.08 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.42 -0.07 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
TOTAL CALL 872 29,742 +170
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 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 57 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 828 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 515 0
30MAR26 35.00 P 0.04 0.07 0.04 0.05 +0.03 19 78 1,575 +48
30MAR26 36.00 P 0.12 0.25 0.12 0.24 +0.15 20 41 1,600 +3
30MAR26 37.00 P 0.61 0.71 0.51 0.70 +0.33 20 141 1,223 +2
30MAR26 38.00 P 1.26 1.40 1.18 1.46 +0.53 22 41 800 -16
30MAR26 39.00 P 0.00 0.00 0.00 2.35 +0.54 20 0 323 0
30MAR26 40.00 P 0.00 0.00 0.00 3.34 +0.60 0 0 164 0
30MAR26 41.00 P 0.00 0.00 0.00 4.34 +0.60 0 0 37 0
30MAR26 42.00 P 0.00 0.00 0.00 5.34 +0.60 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.34 +0.60 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.34 +0.60 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.34 +0.60 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.34 +0.48 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.34 +0.60 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.34 +0.60 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.34 +0.60 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.34 +0.60 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.84 +0.59 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.34 +0.60 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.84 +0.59 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.34 +0.59 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 159 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 293 0
29APR26 34.00 P 0.14 0.14 0.14 0.12 +0.05 19 4 319 +3
29APR26 35.00 P 0.24 0.24 0.24 0.29 +0.11 19 4 705 0
29APR26 36.00 P 0.53 0.59 0.50 0.60 +0.22 19 50 479 +25
29APR26 37.00 P 0.93 1.05 0.93 1.07 +0.31 19 13 279 +10
29APR26 38.00 P 1.45 1.45 1.45 1.74 +0.40 19 1 226 0
29APR26 39.00 P 0.00 0.00 0.00 2.48 +0.50 18 0 127 0
29APR26 40.00 P 0.00 0.00 0.00 3.37 +0.54 18 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 4.34 +0.58 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.34 +0.60 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.34 +0.60 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.34 +0.60 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.34 +0.60 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.34 +0.48 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.34 +0.60 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.34 +0.60 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 17 0
28MAY26 32.00 P 0.11 0.11 0.11 0.07 +0.03 20 20 32 +20
28MAY26 33.00 P 0.18 0.18 0.18 0.16 +0.07 20 10 53 0
28MAY26 34.00 P 0.31 0.34 0.31 0.31 +0.11 20 12 136 0
28MAY26 35.00 P 0.51 0.53 0.51 0.56 +0.18 20 68 239 +35
28MAY26 36.00 P 0.82 0.85 0.82 0.92 +0.27 20 12 345 +12
28MAY26 37.00 P 1.21 1.33 1.21 1.39 +0.34 20 18 207 +18
28MAY26 38.00 P 1.94 1.94 1.94 2.01 +0.38 20 15 681 0
28MAY26 39.00 P 0.00 0.00 0.00 2.70 +0.49 19 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.51 +0.51 19 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 4.41 +0.56 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 5.35 +0.58 19 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.34 +0.60 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.34 +0.50 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.34 +0.60 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.34 +0.48 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.34 +0.50 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.34 +0.50 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 171 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 234 0
29JUN26 31.00 P 0.22 0.22 0.22 0.17 +0.05 20 20 573 +4
29JUN26 32.00 P 0.32 0.33 0.32 0.32 +0.09 20 11 543 +10
29JUN26 33.00 P 0.51 0.55 0.51 0.54 +0.14 20 16 356 -12
29JUN26 34.00 P 0.82 0.82 0.82 0.85 +0.20 20 3 471 0
29JUN26 35.00 P 1.09 1.21 1.09 1.21 +0.22 20 22 701 +7
29JUN26 36.00 P 0.00 0.00 0.00 1.73 +0.34 20 0 592 0
29JUN26 37.00 P 2.16 2.16 2.16 2.33 +0.36 20 15 469 +15
29JUN26 38.00 P 2.82 2.94 2.82 3.02 +0.49 20 30 282 -15
29JUN26 39.00 P 3.51 3.51 3.51 3.81 +0.50 20 15 183 +15
29JUN26 40.00 P 0.00 0.00 0.00 4.65 +0.52 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.53 +0.54 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.45 +0.56 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.22 +0.43 0 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.17 +0.43 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.21 +0.50 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.03 +0.35 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.02 +0.36 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.08 +0.44 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.09 +0.47 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.05 +0.45 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.55 +0.48 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.04 +0.47 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.51 +0.48 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.01 +0.48 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 43 0
29SEP26 30.00 P 0.26 0.29 0.26 0.26 +0.05 20 3 97 +3
29SEP26 31.00 P 0.42 0.42 0.42 0.42 +0.08 20 2 200 +2
29SEP26 32.00 P 0.00 0.00 0.00 0.63 +0.13 20 0 478 0
29SEP26 33.00 P 0.00 0.00 0.00 0.89 +0.16 20 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 1.23 +0.20 19 0 119 0
29SEP26 35.00 P 0.00 0.00 0.00 1.65 +0.25 19 0 568 0
29SEP26 36.00 P 2.05 2.05 2.05 2.15 +0.30 19 10 118 +3
29SEP26 37.00 P 0.00 0.00 0.00 2.74 +0.37 19 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.42 +0.36 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 4.14 +0.40 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.92 +0.44 20 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 5.75 +0.47 20 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.55 +0.43 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.47 +0.42 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.40 +0.44 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.34 +0.45 16 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.28 +0.44 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.27 +0.47 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.24 +0.47 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.22 +0.46 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.19 +0.47 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.68 +0.49 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 +0.05 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 +0.08 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 +0.11 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.82 +0.15 22 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 1.10 +0.18 22 0 106 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 +0.21 22 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 1.83 +0.24 22 0 240 0
30DEC26 35.00 P 0.00 0.00 0.00 2.30 +0.29 22 0 207 0
30DEC26 36.00 P 2.80 2.98 2.80 2.83 +0.34 22 2 63 +2
30DEC26 37.00 P 0.00 0.00 0.00 3.41 +0.36 22 0 61 0
30DEC26 38.00 P 0.00 0.00 0.00 4.06 +0.50 22 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 4.62 +0.42 21 0 30 0
30DEC26 40.00 P 5.80 5.80 5.80 5.35 +0.45 21 1 9 +1
30DEC26 41.00 P 0.00 0.00 0.00 6.31 +0.66 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.15 +0.52 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.02 +0.54 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.93 +0.56 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.86 +0.57 26 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.81 +0.58 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.78 +0.60 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.77 +0.61 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.34 +0.06 20 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.49 +0.08 20 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.68 +0.10 20 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.92 +0.13 20 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.22 +0.17 20 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 1.56 +0.20 20 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.96 +0.22 20 0 26 0
30MAR27 35.00 P 0.00 0.00 0.00 2.43 +0.26 21 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 2.95 +0.30 21 0 18 0
30MAR27 37.00 P 3.65 3.65 3.65 3.53 +0.33 21 2 18 +2
30MAR27 38.00 P 0.00 0.00 0.00 4.06 +0.26 20 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.72 +0.40 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.43 +0.42 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.38 +0.64 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.20 +0.48 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.07 +0.51 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.96 +0.53 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.88 +0.55 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.83 +0.57 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.79 +0.58 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.77 +0.59 27 0 0 0
TOTAL PUT 680 24,032 +197
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$ 84.00
30MAR26 46.00 C 0.00 0.00 0.00 38.00 -2.41 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.25 -2.04 176 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.28 -2.32 174 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.26 -2.03 166 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.09 -2.20 129 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.81 -2.10 153 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.27 -2.16 135 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.77 -2.03 123 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.10 -2.34 88 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 21.77 -2.09 99 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.18 -2.24 80 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.55 -2.40 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 14.05 -2.38 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 11.56 -2.25 30 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 9.06 -2.25 22 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 6.59 -2.23 23 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 4.25 -2.12 23 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 2.36 -1.74 25 0 51 0
30MAR26 85.00 C 1.33 1.33 0.86 1.00 -1.19 24 157 276 +110
30MAR26 87.50 C 0.59 0.59 0.42 0.32 -0.66 23 66 407 +27
30MAR26 90.00 C 0.14 0.14 0.13 0.08 -0.27 24 82 877 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.07 25 0 104 0
30MAR26 95.00 C 0.03 0.03 0.03 0.01 -0.01 28 142 236 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.77 -2.30 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.19 -2.40 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.70 -2.44 23 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.24 -2.46 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.81 -2.20 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.48 -2.11 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.32 -1.96 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.39 -1.75 25 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 3.89 -1.36 26 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 2.58 -1.20 26 0 266 0
29APR26 87.50 C 1.60 1.60 1.60 1.61 -0.85 25 2 315 +2
29APR26 90.00 C 1.20 1.20 0.98 0.95 -0.61 25 30 160 +15
29APR26 92.50 C 0.00 0.00 0.00 0.53 -0.39 25 0 171 0
29APR26 95.00 C 0.00 0.00 0.00 0.28 -0.23 25 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.14 -0.13 25 0 54 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.07 25 0 190 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 -0.04 25 0 23 0
29APR26 105.00 C 0.08 0.08 0.08 0.02 -0.01 26 80 50 -60
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.77 -2.45 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.29 -2.48 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.86 -2.47 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.47 -2.46 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.27 -2.09 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.12 -1.98 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.16 -1.82 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.41 -1.64 26 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 4.76 -1.57 25 0 30 0
28MAY26 85.00 C 3.81 3.81 3.36 3.54 -1.16 25 30 32 +28
28MAY26 87.50 C 2.71 2.71 2.71 2.56 -0.95 26 15 56 +15
28MAY26 90.00 C 1.63 1.63 1.60 1.80 -0.75 26 45 84 +45
28MAY26 92.50 C 1.12 1.12 1.06 1.24 -0.57 26 60 92 +60
28MAY26 95.00 C 0.00 0.00 0.00 0.83 -0.42 26 0 84 0
28MAY26 97.50 C 0.57 0.57 0.57 0.54 -0.30 26 2 30 0
28MAY26 100.00 C 0.36 0.36 0.36 0.36 -0.22 26 15 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.22 -0.15 26 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.14 -0.09 26 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 -0.06 26 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.81 -2.11 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.27 -2.40 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.78 -2.23 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.32 -2.22 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.77 -2.50 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.33 -2.50 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.92 -2.48 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.54 -2.45 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.27 -2.21 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.12 -1.98 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.16 -1.82 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.41 -1.64 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 4.80 -1.53 25 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 3.54 -1.19 25 0 137 0
29JUN26 87.50 C 0.00 0.00 0.00 2.56 -0.95 25 0 166 0
29JUN26 90.00 C 2.05 2.05 2.05 1.80 -0.75 25 2 197 +2
29JUN26 92.50 C 0.00 0.00 0.00 1.24 -0.57 25 0 147 0
29JUN26 95.00 C 1.28 1.28 1.21 0.83 -0.42 25 60 859 +14
29JUN26 97.50 C 0.00 0.00 0.00 0.54 -0.30 25 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.36 -0.22 25 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 0.22 -0.15 25 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 -0.09 25 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.06 25 0 32 0
29JUN26 110.00 C 0.20 0.20 0.20 0.05 -0.04 25 10 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.80 -2.23 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.55 -2.19 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.77 -2.52 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.37 -2.46 22 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.04 -2.44 25 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.79 -2.38 26 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.60 -2.34 25 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 10.61 -1.90 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.82 -1.76 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.26 -1.59 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.11 -1.21 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.94 -1.26 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.96 -1.10 26 0 200 0
29SEP26 90.00 C 3.88 3.88 3.88 3.14 -0.96 26 15 40 0
29SEP26 92.50 C 3.18 3.18 3.18 2.51 -0.76 26 7 3 -6
29SEP26 95.00 C 0.00 0.00 0.00 1.98 -0.66 26 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 1.55 -0.56 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.21 -0.44 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 -0.37 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.70 -0.33 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 -0.23 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 -0.20 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.31 -0.15 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 -0.12 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 -0.10 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.84 -2.49 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.52 -2.43 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.31 -2.32 26 0 0 0
30DEC26 70.00 C 16.22 16.22 16.22 15.24 -2.24 26 7 12 -7
30DEC26 72.50 C 0.00 0.00 0.00 13.23 -2.08 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.49 -1.74 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 9.93 -1.61 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.53 -1.49 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 7.56 -1.09 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.45 -1.26 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.50 -1.12 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.69 -0.98 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.94 -0.92 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.35 -0.76 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.80 -0.71 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.36 -0.59 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.96 -0.54 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.59 -0.50 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.31 -0.40 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.09 -0.32 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.89 -0.30 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.74 -0.23 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.60 -0.22 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.18 -2.29 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.01 -2.19 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.88 -2.12 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.09 -2.04 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.98 -2.31 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.39 -1.72 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.97 -1.58 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.66 -1.51 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.79 -1.07 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.69 -1.34 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.76 -1.17 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.88 -1.13 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.14 -0.99 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.44 -0.94 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.86 -0.81 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.32 -0.77 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.88 -0.64 26 0 0 0
30MAR27 105.00 C 3.00 3.00 3.00 2.37 -0.72 26 1 3 -1
30MAR27 107.50 C 0.00 0.00 0.00 2.06 -0.51 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.75 -0.48 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.51 -0.41 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.28 -0.37 26 0 0 0
TOTAL CALL 828 8,891 +244
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 98 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 +0.03 24 0 234 0
30MAR26 80.00 P 0.00 0.00 0.00 0.19 +0.13 23 0 343 0
30MAR26 82.50 P 0.65 0.65 0.57 0.71 +0.43 23 30 573 -15
30MAR26 85.00 P 1.95 2.00 1.95 1.86 +0.98 22 11 678 0
30MAR26 87.50 P 0.00 0.00 0.00 3.76 +1.59 23 0 253 0
30MAR26 90.00 P 0.00 0.00 0.00 6.04 +2.01 24 0 319 0
30MAR26 92.50 P 0.00 0.00 0.00 8.50 +2.20 0 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 11.00 +2.25 0 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 13.50 +2.25 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.00 +2.25 0 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 18.50 +2.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.00 +2.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.50 +2.18 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.00 +2.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.50 +2.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.00 +2.17 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.52 +2.27 84 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 +0.06 25 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.28 +0.15 25 0 88 0
29APR26 77.50 P 0.68 0.68 0.68 0.61 +0.30 25 2 245 +2
29APR26 80.00 P 1.14 1.30 1.09 1.20 +0.52 25 40 145 +28
29APR26 82.50 P 1.90 2.14 1.90 2.06 +0.76 25 55 116 -11
29APR26 85.00 P 2.76 3.37 2.76 3.18 +0.94 24 92 284 +77
29APR26 87.50 P 4.17 4.17 4.14 4.79 +1.33 24 30 204 0
29APR26 90.00 P 0.00 0.00 0.00 6.72 +1.67 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 8.83 +1.90 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 11.12 +2.06 25 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 13.93 +2.57 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.48 +2.71 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.94 +2.69 44 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.58 +2.83 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.50 +2.18 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.42 +2.67 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.92 +2.67 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.57 +2.74 66 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.52 +2.27 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.05 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.21 +0.09 26 0 164 0
28MAY26 72.50 P 0.00 0.00 0.00 0.43 +0.17 26 0 60 0
28MAY26 75.00 P 0.00 0.00 0.00 0.78 +0.29 26 0 116 0
28MAY26 77.50 P 0.00 0.00 0.00 1.33 +0.45 27 0 49 0
28MAY26 80.00 P 2.25 2.25 2.25 2.08 +0.63 27 1 19 +1
28MAY26 82.50 P 0.00 0.00 0.00 3.11 +0.87 27 0 120 0
28MAY26 85.00 P 4.20 4.20 4.20 4.40 +1.10 27 1 247 +1
28MAY26 87.50 P 0.00 0.00 0.00 5.94 +1.33 27 0 144 0
28MAY26 90.00 P 7.35 7.35 7.35 7.49 +1.50 26 25 317 +25
28MAY26 92.50 P 0.00 0.00 0.00 9.42 +1.70 26 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.53 +1.86 26 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 14.18 +2.40 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.59 +2.15 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.08 +2.23 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.63 +2.39 41 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.11 +2.44 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.57 +2.46 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.05 +2.48 49 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.57 +2.54 52 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.01 +2.36 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.04 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 +0.08 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.36 +0.15 24 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.66 +0.25 24 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 1.12 +0.39 24 0 188 0
29JUN26 75.00 P 0.00 0.00 0.00 1.80 +0.57 24 0 83 0
29JUN26 77.50 P 2.26 2.52 2.26 2.61 +0.68 24 6 18 +1
29JUN26 80.00 P 0.00 0.00 0.00 3.62 +0.90 23 0 44 0
29JUN26 82.50 P 4.31 4.77 4.31 4.93 +1.14 23 90 137 +1
29JUN26 85.00 P 5.87 5.87 5.87 6.47 +1.34 23 15 161 0
29JUN26 87.50 P 0.00 0.00 0.00 8.46 +1.77 24 0 120 0
29JUN26 90.00 P 0.00 0.00 0.00 10.43 +1.74 24 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 12.53 +1.87 24 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 14.30 +1.53 16 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.54 +1.56 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.83 +2.06 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.16 +2.10 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.56 +2.17 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.99 +2.24 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.44 +2.30 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.91 +2.39 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.37 +2.45 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.84 +2.51 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.04 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 +0.08 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 +0.13 25 0 97 0
29SEP26 65.00 P 0.80 0.80 0.80 0.81 +0.21 26 1 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.22 +0.27 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.73 +0.37 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.33 +0.44 25 0 61 0
29SEP26 75.00 P 2.90 2.90 2.90 3.14 +0.56 25 1 116 0
29SEP26 77.50 P 0.00 0.00 0.00 4.11 +0.69 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.26 +0.84 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.57 +1.00 25 0 15 0
29SEP26 85.00 P 7.41 7.41 7.41 8.04 +1.13 24 15 218 -15
29SEP26 87.50 P 8.98 8.98 8.98 9.95 +1.57 25 15 208 0
29SEP26 90.00 P 0.00 0.00 0.00 11.73 +1.43 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 13.25 +1.17 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.23 +1.64 23 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.30 +1.75 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.42 +1.84 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.67 +1.95 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.96 +2.05 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.15 +2.01 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.65 +2.23 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.05 +2.32 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.47 +2.23 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.91 +2.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.03 +0.20 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 +0.26 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.94 +0.32 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.58 +0.41 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.35 +0.51 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.27 +0.66 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.30 +0.74 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 6.45 +0.82 25 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.78 +0.99 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 9.21 +1.08 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 10.75 +1.19 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 12.50 +1.39 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 14.32 +1.53 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 16.24 +1.56 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.24 +1.70 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.29 +1.86 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.40 +1.94 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.56 +1.89 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.51 +1.68 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.77 +1.73 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.05 +1.88 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.73 +2.26 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.11 +2.31 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.48 +0.23 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 1.91 +0.21 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.52 +0.34 25 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.24 +0.45 25 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.05 +0.50 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.01 +0.61 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.08 +0.72 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.24 +0.77 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.57 +0.94 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.96 +0.98 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.50 +1.12 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.12 +1.20 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.98 +1.37 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.84 +1.58 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.56 +1.46 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.52 +1.50 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.56 +1.55 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.65 +1.61 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.81 +1.68 19 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.25 +1.97 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.52 +1.85 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.82 +2.11 0 0 0 0
TOTAL PUT 430 10,571 +95
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$ 16.30
30MAR26 9.75 C 0.00 0.00 0.00 6.56 -0.36 109 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.31 -0.47 103 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.81 -0.36 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.31 -0.31 81 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.81 -0.36 70 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.31 -0.36 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.81 -0.36 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.31 -0.36 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.81 -0.31 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.32 -0.31 43 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.83 -0.30 39 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.38 -0.28 41 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 0.95 -0.28 38 0 321 0
30MAR26 16.00 C 0.00 0.00 0.00 0.64 -0.23 41 0 453 0
30MAR26 16.50 C 0.35 0.38 0.35 0.38 -0.18 41 29 259 -25
30MAR26 17.00 C 0.22 0.22 0.22 0.21 -0.12 41 38 906 +38
30MAR26 17.50 C 0.15 0.15 0.12 0.11 -0.07 42 50 1,375 +2
30MAR26 18.00 C 0.07 0.07 0.07 0.05 -0.04 41 90 632 +45
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 382 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 415 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
30MAR26 20.00 C 0.01 0.01 0.01 0.01 0.00 54 6 234 -6
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.81 -0.36 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.31 -0.31 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.82 -0.35 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.32 -0.35 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.83 -0.34 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.35 -0.37 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.87 -0.31 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.41 -0.25 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.98 -0.28 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.58 -0.27 34 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.22 -0.25 33 0 160 0
29APR26 16.00 C 0.93 0.93 0.93 0.95 -0.23 35 1 370 0
29APR26 16.50 C 0.72 0.72 0.72 0.69 -0.20 34 15 599 +15
29APR26 17.00 C 0.46 0.47 0.46 0.49 -0.16 34 5 809 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 -0.13 34 0 79 0
29APR26 18.00 C 0.25 0.25 0.25 0.23 -0.09 34 3 262 -3
29APR26 18.50 C 0.16 0.16 0.16 0.15 -0.07 34 3 191 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 -0.06 34 0 135 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 88 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.85 -0.36 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.35 -0.37 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.86 -0.36 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.38 -0.33 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.89 -0.34 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.42 -0.33 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.96 -0.32 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.52 -0.28 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.12 -0.26 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.75 -0.25 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.43 -0.21 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.15 -0.22 33 0 506 0
28MAY26 16.50 C 0.86 0.86 0.86 0.90 -0.19 33 7 615 -7
28MAY26 17.00 C 0.00 0.00 0.00 0.68 -0.18 33 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.53 -0.13 33 0 12 0
28MAY26 18.00 C 0.00 0.00 0.00 0.39 -0.11 33 0 495 0
28MAY26 18.50 C 0.32 0.32 0.32 0.29 -0.08 33 3 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.61 -0.36 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.34 -0.44 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 -0.37 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.37 -0.36 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.89 -0.35 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.41 -0.33 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.93 -0.33 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.47 -0.32 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.99 -0.34 32 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.56 -0.29 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 -0.27 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 -0.25 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.53 -0.18 33 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 -0.21 33 0 26 0
29JUN26 16.50 C 0.00 0.00 0.00 0.98 -0.19 32 0 1,278 0
29JUN26 17.00 C 0.00 0.00 0.00 0.77 -0.17 32 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.60 -0.14 32 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 -0.13 32 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.10 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.07 32 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 -0.06 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.62 -0.35 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.36 -0.42 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 -0.35 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.40 -0.34 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.92 -0.34 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.46 -0.33 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.01 -0.31 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.58 -0.30 36 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.15 -0.33 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.74 -0.34 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 -0.23 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.07 -0.22 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 -0.23 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 -0.18 34 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 -0.17 34 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 -0.14 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.98 -0.13 34 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.83 -0.12 34 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 -0.09 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 -0.09 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.07 34 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.07 34 0 22 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.62 -0.35 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.37 -0.41 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.89 -0.35 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.43 -0.34 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.98 -0.32 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.55 -0.32 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 -0.30 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 -0.26 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 -0.24 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.31 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 -0.28 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 -0.17 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.09 -0.16 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.92 -0.08 34 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.70 -0.14 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.51 -0.11 34 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.33 -0.11 34 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.18 -0.09 34 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 -0.09 34 0 0 0
30DEC26 19.00 C 0.97 0.97 0.97 0.91 -0.07 34 15 18 +15
30DEC26 19.50 C 0.87 0.87 0.87 0.80 -0.07 34 15 17 +15
30DEC26 20.00 C 0.77 0.78 0.77 0.70 -0.06 34 45 130 -13
30DEC26 21.00 C 0.00 0.00 0.00 0.53 -0.05 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.95 -0.33 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.52 -0.31 38 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.10 -0.31 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.70 -0.28 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.30 -0.26 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.92 -0.24 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 -0.22 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.26 -0.20 35 0 0 0
30MAR27 14.50 C 2.66 2.66 2.66 2.96 -0.19 35 5 0 -5
30MAR27 15.00 C 0.00 0.00 0.00 2.61 -0.25 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.37 -0.23 33 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.21 -0.14 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.00 -0.14 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.80 -0.12 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 -0.12 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.46 -0.11 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.32 -0.09 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.18 -0.09 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.06 -0.07 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.96 -0.07 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 -0.08 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
TOTAL CALL 330 18,010 +71
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 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 71 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 391 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 721 0
30MAR26 15.50 P 0.14 0.14 0.13 0.15 +0.05 40 12 492 +9
30MAR26 16.00 P 0.31 0.34 0.27 0.31 +0.09 40 4 576 0
30MAR26 16.50 P 0.00 0.00 0.00 0.56 +0.15 40 0 273 0
30MAR26 17.00 P 0.00 0.00 0.00 0.92 +0.24 43 0 192 0
30MAR26 17.50 P 0.00 0.00 0.00 1.29 +0.25 40 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 +0.28 41 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.21 +0.29 40 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.70 +0.30 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.20 +0.31 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.72 +0.33 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.72 +0.32 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.72 +0.33 88 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.73 +0.34 104 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.73 +0.34 115 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.73 +0.34 125 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.72 +0.33 128 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.73 +0.34 143 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.73 +0.34 151 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.73 +0.34 159 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 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 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 49 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 99 0
29APR26 14.50 P 0.15 0.15 0.15 0.14 +0.03 34 32 316 0
29APR26 15.00 P 0.26 0.26 0.23 0.24 +0.05 34 5 610 -3
29APR26 15.50 P 0.39 0.39 0.39 0.38 +0.07 34 27 140 +20
29APR26 16.00 P 0.00 0.00 0.00 0.58 +0.11 34 0 299 0
29APR26 16.50 P 0.00 0.00 0.00 0.82 +0.13 33 0 528 0
29APR26 17.00 P 1.16 1.16 1.16 1.17 +0.22 35 30 924 +15
29APR26 17.50 P 0.00 0.00 0.00 1.49 +0.22 34 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 1.88 +0.22 34 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 2.31 +0.25 34 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.76 +0.27 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.27 +0.33 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.75 +0.35 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.73 +0.33 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.73 +0.34 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.73 +0.34 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.73 +0.29 64 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 0.03 +0.01 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.25 +0.04 33 0 46 0
28MAY26 15.00 P 0.00 0.00 0.00 0.39 +0.08 33 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.55 +0.10 33 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.76 +0.13 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.00 +0.15 32 0 575 0
28MAY26 17.00 P 0.00 0.00 0.00 1.32 +0.20 33 0 76 0
28MAY26 17.50 P 0.00 0.00 0.00 1.64 +0.20 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.01 +0.21 32 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.41 +0.23 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.84 +0.25 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.33 +0.30 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.79 +0.32 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.73 +0.32 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.73 +0.34 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.73 +0.34 47 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.73 +0.29 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 +0.05 32 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 +0.05 32 0 545 0
29JUN26 14.50 P 0.52 0.52 0.52 0.51 +0.08 31 7 238 +7
29JUN26 15.00 P 0.00 0.00 0.00 0.68 +0.09 31 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.90 +0.11 31 0 299 0
29JUN26 16.00 P 0.00 0.00 0.00 1.16 +0.13 30 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 +0.15 30 0 919 0
29JUN26 17.00 P 0.00 0.00 0.00 1.79 +0.19 30 0 913 0
29JUN26 17.50 P 0.00 0.00 0.00 2.19 +0.25 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.58 +0.21 31 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.00 +0.24 32 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.39 +0.31 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.82 +0.31 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.28 +0.33 27 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.19 +0.32 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.14 +0.34 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.11 +0.35 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 +0.35 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.07 +0.36 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.02 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.05 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.05 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 +0.06 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.07 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 +0.09 33 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.88 +0.10 33 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 1.09 +0.12 33 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 +0.14 33 0 40 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 +0.16 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 +0.16 32 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.18 32 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 +0.27 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 +0.21 32 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 +0.25 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 +0.25 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 +0.27 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.46 +0.28 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 +0.31 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.24 +0.33 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.17 +0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.13 +0.35 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.04 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.06 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.07 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.07 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.08 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 +0.10 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 +0.11 33 0 1 0
30DEC26 14.50 P 1.07 1.08 1.07 1.13 +0.12 33 160 32 -131
30DEC26 15.00 P 1.25 1.25 1.25 1.35 +0.14 32 2 209 +2
30DEC26 15.50 P 1.52 1.52 1.52 1.59 +0.15 32 15 52 +15
30DEC26 16.00 P 1.78 1.78 1.78 1.86 +0.17 32 6 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.14 +0.18 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 +0.19 32 0 20 0
30DEC26 17.50 P 2.72 2.72 2.72 2.76 +0.20 32 15 15 +15
30DEC26 18.00 P 0.00 0.00 0.00 3.10 +0.22 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 +0.23 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 +0.27 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 +0.27 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.63 +0.28 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.47 +0.31 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.34 +0.33 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 +0.35 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.19 +0.36 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.06 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.06 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 +0.07 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.08 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.08 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 +0.10 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.12 +0.12 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.32 +0.12 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.55 +0.14 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.79 +0.14 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.06 +0.17 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.34 +0.17 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.64 +0.19 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.96 +0.20 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.29 +0.21 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.64 +0.22 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.00 +0.23 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.38 +0.26 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.77 +0.26 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.59 +0.30 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.44 +0.32 29 0 0 0
TOTAL PUT 315 22,943 -51
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$ 80.70
20MAR26 37.00 C 0.00 0.00 0.00 43.96 +0.46 791 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 42.96 +0.42 766 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 41.96 +0.48 743 0 0 0
20MAR26 40.00 C 0.00 0.00 0.00 40.96 +0.43 719 0 0 0
20MAR26 41.00 C 0.00 0.00 0.00 39.96 +0.40 697 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 38.96 +0.51 675 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 37.96 +0.43 653 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 36.96 +0.46 632 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 35.96 +0.45 611 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 34.96 +0.43 591 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 33.96 +0.44 571 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 32.96 +0.41 552 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 31.96 +0.44 533 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 30.96 +0.46 514 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 28.46 +0.43 469 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 25.96 +0.41 425 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 23.46 +0.44 383 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 20.96 +0.45 342 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 18.46 +0.40 303 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 15.97 +0.44 267 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 13.47 +0.37 229 0 0 0
20MAR26 70.00 C 10.64 10.64 10.64 10.97 +0.38 191 2 0 -2
20MAR26 72.50 C 0.00 0.00 0.00 8.45 +0.40 151 0 70 0
20MAR26 75.00 C 4.50 5.72 4.50 5.88 +0.36 104 162 160 -12
20MAR26 77.50 C 2.30 3.73 2.30 3.41 +0.22 70 5 502 -1
20MAR26 80.00 C 0.90 2.00 0.80 1.37 -0.06 58 665 1,571 +53
20MAR26 82.50 C 0.20 0.72 0.20 0.36 -0.10 59 1,339 2,284 -157
20MAR26 85.00 C 0.10 0.17 0.06 0.05 -0.05 59 483 2,514 +36
20MAR26 87.50 C 0.03 0.03 0.02 0.01 -0.01 66 30 836 +10
20MAR26 90.00 C 0.01 0.01 0.01 0.01 0.00 86 30 141 +30
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 100 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 28.46 +0.43 162 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 25.96 +0.41 147 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 23.46 +0.44 132 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 20.96 +0.44 118 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 18.46 +0.40 104 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 15.97 +0.44 92 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 13.47 +0.37 78 0 0 0
27MAR26 70.00 C 10.80 10.80 10.80 10.97 +0.38 65 2 2 +2
27MAR26 72.50 C 7.95 7.95 7.95 8.51 +0.33 54 15 3 -12
27MAR26 75.00 C 6.38 6.38 6.38 6.56 +0.36 60 1 62 0
27MAR26 77.50 C 4.46 4.72 4.32 4.64 +0.22 58 41 186 -12
27MAR26 80.00 C 2.46 3.18 2.46 3.06 +0.13 56 95 654 -46
27MAR26 82.50 C 1.62 2.12 1.52 1.88 +0.06 55 45 586 +31
27MAR26 85.00 C 0.96 1.31 0.88 1.04 -0.02 53 159 743 -51
27MAR26 87.50 C 0.51 0.76 0.51 0.59 +0.01 55 52 455 +15
27MAR26 90.00 C 0.35 0.43 0.28 0.30 +0.01 55 23 351 -2
27MAR26 92.50 C 0.20 0.20 0.20 0.14 0.00 55 94 118 +94
27MAR26 95.00 C 0.11 0.11 0.11 0.06 -0.01 54 50 107 +50
27MAR26 97.50 C 0.00 0.00 0.00 0.03 0.00 56 0 18 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 6 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.96 +0.44 234 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.96 +0.42 227 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.96 +0.47 219 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.96 +0.43 212 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.96 +0.40 206 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.96 +0.42 199 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.96 +0.42 193 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.96 +0.42 186 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.01 +0.50 186 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 34.96 +0.43 174 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 33.96 +0.42 168 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.96 +0.41 162 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.96 +0.41 156 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.96 +0.45 151 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.46 +0.40 137 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.96 +0.40 124 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.46 +0.38 112 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 20.96 +0.44 99 0 1,621 0
30MAR26 62.50 C 17.15 17.15 17.15 18.46 +0.39 88 28 28 +28
30MAR26 65.00 C 0.00 0.00 0.00 15.97 +0.44 77 0 20 0
30MAR26 67.50 C 0.00 0.00 0.00 13.47 +0.37 66 0 574 0
30MAR26 70.00 C 0.00 0.00 0.00 10.97 +0.38 55 1 217 -1
30MAR26 72.50 C 9.10 9.10 9.10 8.52 +0.29 46 30 582 0
30MAR26 75.00 C 6.29 7.19 6.19 6.56 +0.22 51 153 1,805 -36
30MAR26 77.50 C 4.57 5.11 4.39 4.64 +0.13 49 190 3,878 -56
30MAR26 80.00 C 2.56 3.58 2.56 3.06 +0.04 47 537 5,123 +111
30MAR26 82.50 C 1.52 2.25 1.52 1.88 -0.03 47 1,139 6,894 +387
30MAR26 85.00 C 0.97 1.40 0.95 1.10 -0.03 47 586 6,397 +162
30MAR26 87.50 C 0.55 0.82 0.54 0.59 -0.04 46 218 6,557 +75
30MAR26 90.00 C 0.31 0.48 0.31 0.30 -0.03 47 253 11,837 +118
30MAR26 92.50 C 0.22 0.28 0.19 0.14 -0.02 46 81 3,006 0
30MAR26 95.00 C 0.13 0.17 0.12 0.06 -0.02 46 323 6,159 -89
30MAR26 97.50 C 0.10 0.10 0.08 0.03 -0.01 47 231 14,513 -110
30MAR26 100.00 C 0.11 0.11 0.07 0.01 -0.01 46 212 13,291 +12
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9,433 0
30MAR26 105.00 C 0.02 0.02 0.02 0.01 0.00 56 7 20,739 -7
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,778 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22,057 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,457 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5,441 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11,753 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2,716 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 11,125 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 120 0 9,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 131 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 134 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 139 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 144 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 146 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 148 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 151 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 153 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 155 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 158 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 160 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 162 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 164 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 172 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 176 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 184 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 191 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 194 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 198 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 201 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 204 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 207 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 211 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 214 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 217 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 219 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 222 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 225 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 228 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 230 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 233 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 238 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 243 0 446 0
29APR26 37.00 C 0.00 0.00 0.00 43.96 +0.38 113 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 42.96 +0.38 110 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 41.96 +0.37 106 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 40.96 +0.36 102 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 39.96 +0.36 99 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 38.96 +0.35 95 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 37.96 +0.34 92 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 36.96 +0.34 88 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 36.01 +0.38 90 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 34.96 +0.32 82 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.96 +0.32 79 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.96 +0.32 76 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.96 +0.31 73 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.96 +0.31 70 0 1,072 0
29APR26 52.50 C 0.00 0.00 0.00 28.46 +0.30 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.96 +0.27 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.46 +0.20 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.96 +0.15 44 0 0 0
29APR26 62.50 C 17.66 17.66 17.66 18.61 +0.21 46 30 30 +30
29APR26 65.00 C 15.31 15.31 15.31 16.11 +0.08 40 30 56 +30
29APR26 67.50 C 13.03 13.03 13.03 13.71 +0.31 37 30 41 +30
29APR26 70.00 C 10.87 10.87 10.87 11.84 +0.27 43 30 14 -29
29APR26 72.50 C 8.80 8.80 8.80 9.71 +0.21 41 30 82 -30
29APR26 75.00 C 6.95 6.95 6.88 7.79 +0.16 40 120 752 +120
29APR26 77.50 C 5.70 5.70 5.70 6.10 +0.10 39 1 1,624 0
29APR26 80.00 C 4.49 5.04 4.38 4.59 -0.01 38 144 3,561 +84
29APR26 82.50 C 3.05 3.80 3.05 3.47 +0.01 38 2,107 5,200 +861
29APR26 85.00 C 2.81 2.81 2.26 2.52 -0.02 38 1,591 2,403 +790
29APR26 87.50 C 1.71 2.02 1.71 1.79 -0.03 38 93 1,734 -8
29APR26 90.00 C 1.14 1.50 1.12 1.24 -0.04 38 1,288 3,357 +487
29APR26 92.50 C 0.95 1.05 0.81 0.84 -0.04 38 496 2,204 +231
29APR26 95.00 C 0.61 0.77 0.59 0.55 -0.04 37 707 3,199 -113
29APR26 97.50 C 0.51 0.56 0.48 0.36 -0.03 38 113 3,288 +42
29APR26 100.00 C 0.32 0.39 0.32 0.23 -0.02 38 82 5,467 +27
29APR26 102.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 7,006 0
29APR26 105.00 C 0.27 0.27 0.27 0.09 -0.01 38 127 2,759 +6
29APR26 107.50 C 0.22 0.22 0.22 0.06 -0.01 38 3 2,225 +2
29APR26 110.00 C 0.18 0.18 0.18 0.03 -0.01 37 2 2,667 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,215 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 0.10 0.10 0.10 0.01 0.00 41 10 833 +10
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 174 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 329 0
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 59 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 0.00 0.00 0.00 0.01 0.00 62 0 19,677 0
28MAY26 37.00 C 0.00 0.00 0.00 43.96 +0.28 79 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 42.96 +0.27 76 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 41.96 +0.26 73 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 40.96 +0.26 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 39.96 +0.25 67 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 38.96 +0.25 64 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 37.96 +0.24 61 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 36.96 +0.24 58 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 36.01 +0.28 62 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 34.96 +0.23 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.96 +0.22 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.96 +0.20 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.96 +0.18 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.96 +0.16 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.46 +0.09 29 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.96 +0.01 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.53 -0.02 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.17 -0.01 38 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 18.86 +0.02 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.62 +0.04 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.43 +0.35 38 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 12.41 +0.33 38 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 10.54 +0.31 38 0 64 0
28MAY26 75.00 C 0.00 0.00 0.00 8.85 +0.29 38 0 1,664 0
28MAY26 77.50 C 6.81 7.74 6.81 7.51 +0.25 40 6 2,353 +4
28MAY26 80.00 C 5.70 6.34 5.70 6.10 +0.20 39 277 3,638 +62
28MAY26 82.50 C 4.40 5.23 4.40 4.89 +0.14 39 231 4,327 +30
28MAY26 85.00 C 3.82 4.10 3.77 3.89 +0.09 38 277 4,392 +177
28MAY26 87.50 C 2.78 3.25 2.78 3.10 +0.10 39 448 2,171 +267
28MAY26 90.00 C 2.26 2.44 2.26 2.45 +0.12 39 538 1,527 +10
28MAY26 92.50 C 1.91 1.91 1.91 1.90 +0.11 39 2 971 0
28MAY26 95.00 C 1.30 1.50 1.30 1.45 +0.08 39 38 1,166 +4
28MAY26 97.50 C 1.07 1.25 1.07 1.10 +0.07 39 459 1,831 +229
28MAY26 100.00 C 0.87 1.03 0.84 0.83 +0.06 39 477 2,440 +111
28MAY26 102.50 C 0.79 0.79 0.78 0.61 +0.04 39 200 1,442 +200
28MAY26 105.00 C 0.00 0.00 0.00 0.45 +0.03 39 0 1,198 0
28MAY26 107.50 C 0.59 0.59 0.59 0.33 +0.03 39 30 580 0
28MAY26 110.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 1,891 0
28MAY26 112.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 193 0
28MAY26 115.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 344 0
28MAY26 120.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 1,032 0
28MAY26 122.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.03 0.00 38 0 317 0
28MAY26 127.50 C 0.00 0.00 0.00 0.02 0.00 38 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 40 0 133 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 630 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 213 0
29JUN26 37.00 C 0.00 0.00 0.00 43.96 +0.17 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.96 +0.16 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.96 +0.16 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.96 +0.15 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.96 +0.14 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.96 +0.07 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.96 +0.05 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.96 +0.09 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.09 +0.19 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.12 +0.20 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.15 +0.20 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.01 +0.03 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.06 +0.05 33 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 31.12 +0.05 41 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 28.72 +0.05 42 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 26.36 +0.07 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 24.01 +0.07 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.73 +0.08 41 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.45 +0.03 40 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 17.34 +0.07 40 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 15.33 +0.44 40 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 13.37 +0.35 39 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 11.63 +0.33 39 0 121 0
29JUN26 75.00 C 0.00 0.00 0.00 10.04 +0.10 39 0 4,788 0
29JUN26 77.50 C 8.40 8.53 8.40 8.53 +0.20 39 6 3,152 +1
29JUN26 80.00 C 6.60 7.41 6.60 7.20 +0.04 38 470 15,194 +230
29JUN26 82.50 C 5.72 6.36 5.72 6.21 +0.20 39 235 4,226 +65
29JUN26 85.00 C 4.77 5.23 4.77 5.17 +0.13 39 63 5,283 +3
29JUN26 87.50 C 4.26 4.26 4.18 4.33 +0.11 39 32 2,245 +1
29JUN26 90.00 C 3.13 3.64 3.13 3.52 +0.04 39 168 6,914 -33
29JUN26 92.50 C 2.67 2.67 2.67 3.01 +0.16 40 30 1,686 +30
29JUN26 95.00 C 2.24 2.66 2.23 2.44 +0.12 39 970 5,871 +347
29JUN26 97.50 C 1.98 2.23 1.92 2.00 +0.12 39 742 4,298 +163
29JUN26 100.00 C 1.58 1.72 1.58 1.62 +0.11 39 112 13,959 +21
29JUN26 102.50 C 1.33 1.50 1.33 1.30 +0.09 39 45 4,125 -15
29JUN26 105.00 C 1.23 1.23 1.23 1.04 +0.08 39 2,005 15,623 +1,995
29JUN26 107.50 C 1.02 1.06 1.02 0.83 +0.06 39 44 2,438 0
29JUN26 110.00 C 0.92 0.96 0.88 0.66 +0.06 39 158 10,032 +1
29JUN26 112.50 C 0.00 0.00 0.00 0.52 +0.04 39 0 1,042 0
29JUN26 115.00 C 0.65 0.73 0.65 0.41 +0.04 39 15 12,304 +5
29JUN26 117.50 C 0.00 0.00 0.00 0.32 +0.03 39 0 3,653 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 +0.02 39 0 6,486 0
29JUN26 122.50 C 0.53 0.53 0.53 0.20 +0.02 39 17 3,196 -17
29JUN26 125.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 1,426 0
29JUN26 130.00 C 0.40 0.42 0.37 0.09 +0.01 39 1,005 15,488 +940
29JUN26 132.50 C 0.00 0.00 0.00 0.07 0.00 39 0 1,347 0
29JUN26 135.00 C 0.34 0.34 0.34 0.06 +0.01 40 30 2,555 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 2,394 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 2,637 0
29JUN26 147.50 C 0.00 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 41 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 46 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 0.12 0.15 0.12 0.01 0.00 49 33 547 +30
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 472 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,546 0
29SEP26 37.00 C 0.00 0.00 0.00 44.33 -0.01 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 43.36 +0.04 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.40 +0.04 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.39 -0.01 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.48 +0.03 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.53 +0.03 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.60 +0.05 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.64 +0.04 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.71 +0.05 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.76 +0.04 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.83 +0.05 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.90 +0.05 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.98 +0.06 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.06 +0.05 46 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 29.80 +0.07 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.59 +0.08 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.42 +0.07 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.49 +0.22 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 21.47 +0.22 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 19.57 +0.26 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.58 +0.10 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 15.80 +0.06 40 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 14.13 +0.30 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 12.55 +0.15 39 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.22 +0.13 39 0 239 0
29SEP26 80.00 C 10.09 10.61 6.61 10.23 +0.15 40 511 5,320 +500
29SEP26 82.50 C 8.85 8.85 8.85 9.14 +0.16 40 30 1,401 0
29SEP26 85.00 C 0.00 0.00 0.00 8.09 +0.11 40 0 2,883 0
29SEP26 87.50 C 6.78 7.31 6.78 7.16 +0.07 40 60 2,641 0
29SEP26 90.00 C 5.96 6.50 5.92 6.31 +0.05 40 214 7,081 -30
29SEP26 92.50 C 5.25 5.78 5.25 5.54 +0.03 39 215 739 +215
29SEP26 95.00 C 4.63 4.63 4.63 4.86 +0.02 39 95 4,337 0
29SEP26 97.50 C 4.20 4.20 4.12 4.26 +0.02 39 193 1,727 0
29SEP26 100.00 C 4.00 4.10 3.80 3.72 +0.01 39 248 7,805 +151
29SEP26 102.50 C 0.00 0.00 0.00 3.24 0.00 39 0 3,293 0
29SEP26 105.00 C 0.00 0.00 0.00 2.82 -0.01 39 0 2,496 0
29SEP26 107.50 C 0.00 0.00 0.00 2.46 0.00 39 0 1,477 0
29SEP26 110.00 C 2.48 2.51 2.48 2.13 -0.01 39 40 5,852 +40
29SEP26 112.50 C 2.34 2.34 2.34 1.85 -0.01 39 14 630 +14
29SEP26 115.00 C 0.00 0.00 0.00 1.60 -0.01 39 0 1,549 0
29SEP26 117.50 C 0.00 0.00 0.00 1.38 -0.02 39 0 820 0
29SEP26 120.00 C 1.64 1.75 1.60 1.19 -0.02 39 201 1,937 0
29SEP26 122.50 C 0.00 0.00 0.00 1.03 -0.02 39 0 935 0
29SEP26 125.00 C 0.00 0.00 0.00 0.89 -0.02 39 0 1,247 0
29SEP26 127.50 C 0.00 0.00 0.00 0.77 -0.01 39 0 412 0
29SEP26 130.00 C 0.00 0.00 0.00 0.66 -0.02 39 0 2,530 0
29SEP26 132.50 C 0.00 0.00 0.00 0.57 -0.01 39 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 289 0
29SEP26 137.50 C 0.00 0.00 0.00 0.42 -0.01 39 0 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.31 -0.01 39 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 253 0
29SEP26 147.50 C 0.00 0.00 0.00 0.23 -0.01 39 0 160 0
29SEP26 150.00 C 0.00 0.00 0.00 0.20 0.00 39 0 530 0
29SEP26 152.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 215 0
29SEP26 155.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 1,129 0
29SEP26 160.00 C 0.53 0.53 0.53 0.11 0.00 39 100 391 0
30DEC26 37.00 C 0.00 0.00 0.00 44.96 +0.07 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.02 +0.06 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.30 +0.28 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.17 +0.08 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.29 +0.12 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.30 +0.06 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.41 +0.09 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.49 +0.08 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.55 +0.04 49 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 36.89 +0.29 51 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 35.78 +0.08 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.88 +0.07 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.19 +0.27 49 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 33.15 +0.09 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.02 +0.16 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.07 +0.35 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.00 +0.33 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.99 +0.28 43 0 12 0
30DEC26 62.50 C 22.16 22.16 22.16 22.85 +0.01 41 30 31 +30
30DEC26 65.00 C 20.41 20.41 20.41 21.05 -0.01 41 30 37 +30
30DEC26 67.50 C 0.00 0.00 0.00 19.64 +0.26 42 0 0 0
30DEC26 70.00 C 19.09 19.09 19.09 18.01 +0.21 41 1 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 16.21 -0.11 40 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 14.86 -0.08 40 0 28 0
30DEC26 77.50 C 0.00 0.00 0.00 13.56 -0.07 40 0 74 0
30DEC26 80.00 C 12.44 12.44 12.44 12.45 +0.18 40 30 2,473 +30
30DEC26 82.50 C 0.00 0.00 0.00 11.50 +0.17 40 0 2,246 0
30DEC26 85.00 C 10.01 10.01 9.90 10.46 +0.14 40 42 4,761 +41
30DEC26 87.50 C 9.41 9.41 9.13 9.51 +0.14 40 90 1,346 +90
30DEC26 90.00 C 8.30 8.79 8.30 8.63 +0.12 40 180 6,645 0
30DEC26 92.50 C 7.57 7.57 7.57 7.82 +0.11 40 180 491 +180
30DEC26 95.00 C 7.29 7.31 7.29 7.08 +0.10 40 277 1,523 +241
30DEC26 97.50 C 6.31 6.72 6.31 6.40 +0.08 40 467 1,449 +395
30DEC26 100.00 C 6.15 6.15 5.87 5.79 +0.08 40 291 4,345 +176
30DEC26 102.50 C 0.00 0.00 0.00 5.23 +0.07 40 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 4.72 +0.06 40 0 1,017 0
30DEC26 107.50 C 0.00 0.00 0.00 4.25 +0.05 40 0 301 0
30DEC26 110.00 C 4.40 4.40 4.05 3.83 +0.04 40 62 1,104 +62
30DEC26 112.50 C 3.73 3.73 3.73 3.45 +0.04 40 30 135 +30
30DEC26 115.00 C 0.00 0.00 0.00 3.11 +0.04 40 0 291 0
30DEC26 117.50 C 3.25 3.25 3.25 2.80 +0.03 40 10 490 0
30DEC26 120.00 C 2.96 2.96 2.96 2.52 +0.03 40 30 984 +30
30DEC26 122.50 C 2.79 2.79 2.79 2.26 +0.02 39 100 845 +100
30DEC26 125.00 C 0.00 0.00 0.00 2.03 +0.02 39 0 893 0
30DEC26 127.50 C 0.00 0.00 0.00 1.83 +0.02 39 0 846 0
30DEC26 130.00 C 2.34 2.34 2.34 1.64 +0.01 39 30 778 0
30DEC26 132.50 C 2.11 2.11 2.11 1.48 +0.02 39 6 871 +6
30DEC26 135.00 C 2.00 2.01 2.00 1.32 +0.01 39 101 434 +101
30DEC26 137.50 C 1.78 1.82 1.78 1.19 +0.01 39 110 325 0
30DEC26 140.00 C 1.71 1.71 1.71 1.07 +0.01 39 10 239 0
30DEC26 142.50 C 1.61 1.61 1.61 0.96 +0.01 39 10 285 0
30DEC26 145.00 C 1.53 1.53 1.53 0.86 +0.01 39 10 149 +10
30DEC26 147.50 C 1.51 1.51 1.51 0.77 0.00 39 20 90 +20
30DEC26 150.00 C 1.40 1.42 1.40 0.69 0.00 39 202 957 +12
30DEC26 152.50 C 1.30 1.30 1.29 0.62 0.00 39 2 1,320 +1
30DEC26 155.00 C 0.00 0.00 0.00 0.56 0.00 39 0 699 0
30DEC26 157.50 C 0.00 0.00 0.00 0.50 0.00 39 0 286 0
30DEC26 160.00 C 0.00 0.00 0.00 0.45 0.00 39 0 478 0
30MAR27 37.00 C 0.00 0.00 0.00 45.50 +0.09 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.59 +0.10 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.68 +0.10 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.78 +0.10 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.88 +0.10 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 41.05 +0.17 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.09 +0.09 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.21 +0.09 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.42 +0.18 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.55 +0.17 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.68 +0.19 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.83 +0.22 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.99 +0.25 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.16 +0.28 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.12 +0.33 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.09 +0.32 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 28.00 +0.17 43 0 0 0
30MAR27 60.00 C 27.96 27.96 27.96 26.28 +0.30 43 1 3 +1
30MAR27 62.50 C 0.00 0.00 0.00 24.31 +0.10 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.63 +0.10 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.20 +0.26 41 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 19.68 +0.24 41 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 18.25 +0.22 41 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 16.91 +0.21 41 0 322 0
30MAR27 77.50 C 0.00 0.00 0.00 15.65 +0.20 40 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 14.47 +0.21 40 0 43 0
30MAR27 82.50 C 13.06 13.06 13.06 13.36 +0.16 40 80 156 +80
30MAR27 85.00 C 0.00 0.00 0.00 12.33 +0.15 40 7 103 +7
30MAR27 87.50 C 0.00 0.00 0.00 11.38 +0.15 40 0 6 0
30MAR27 90.00 C 10.33 10.86 10.33 10.49 +0.13 40 100 174 +49
30MAR27 92.50 C 0.00 0.00 0.00 9.66 +0.12 40 0 91 0
30MAR27 95.00 C 8.56 8.69 8.56 8.89 +0.11 40 180 346 +180
30MAR27 97.50 C 0.00 0.00 0.00 8.18 +0.10 40 0 113 0
30MAR27 100.00 C 7.47 7.60 7.47 7.53 +0.10 40 22 197 +19
30MAR27 102.50 C 6.83 7.27 6.83 6.92 +0.08 40 190 442 +190
30MAR27 105.00 C 6.29 6.29 6.29 6.36 +0.08 40 37 32 +30
30MAR27 107.50 C 6.07 6.07 6.06 5.84 +0.07 40 134 134 +104
30MAR27 110.00 C 5.49 5.91 5.49 5.37 +0.07 40 52 53 +48
30MAR27 112.50 C 5.36 5.50 5.36 4.93 +0.06 40 39 94 +24
TOTAL CALL 28,593 750,174 +11,258
20MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 529 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 512 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 496 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 479 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 447 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 136 0 158 0
20MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 111 17 588 0
20MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 86 60 595 +50
20MAR26 75.00 P 0.08 0.08 0.03 0.01 -0.04 61 75 1,332 0
20MAR26 77.50 P 0.46 0.46 0.11 0.11 -0.17 59 532 2,112 +76
20MAR26 80.00 P 1.60 1.60 0.50 0.68 -0.37 59 1,629 1,339 +148
20MAR26 82.50 P 2.83 2.83 1.88 2.19 -0.37 62 82 183 -5
20MAR26 85.00 P 5.00 5.08 3.78 4.34 -0.45 57 118 21 -9
20MAR26 87.50 P 0.00 0.00 0.00 6.80 -0.41 0 0 15 0
20MAR26 90.00 P 0.00 0.00 0.00 9.30 -0.40 0 0 1 0
20MAR26 92.50 P 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 16.80 -0.40 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 19.30 -0.40 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 21.80 -0.40 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 24.30 -0.40 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 26.80 -0.40 0 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 29.30 -0.40 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 31.80 -0.40 0 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27MAR26 67.50 P 0.11 0.11 0.09 0.03 -0.02 55 210 110 -90
27MAR26 70.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 134 0
27MAR26 72.50 P 0.51 0.51 0.33 0.28 -0.06 55 82 165 -68
27MAR26 75.00 P 0.97 0.97 0.57 0.61 -0.11 54 690 1,030 +273
27MAR26 77.50 P 1.54 1.54 1.21 1.23 -0.17 53 50 144 +27
27MAR26 80.00 P 3.10 3.10 1.98 2.18 -0.25 53 352 272 -18
27MAR26 82.50 P 4.05 4.05 4.05 3.51 -0.30 52 30 105 +30
27MAR26 85.00 P 5.78 5.78 5.10 5.17 -0.40 50 110 61 0
27MAR26 87.50 P 0.00 0.00 0.00 7.11 -0.47 46 0 4 0
27MAR26 90.00 P 0.00 0.00 0.00 9.55 -0.26 54 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 11.90 -0.40 54 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 14.33 -0.40 54 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 17.01 -0.20 80 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 19.49 -0.21 86 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 21.88 -0.32 83 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 549 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 220 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 891 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,690 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 741 0
30MAR26 65.00 P 0.09 0.09 0.09 0.01 -0.01 48 30 1,354 0
30MAR26 67.50 P 0.15 0.15 0.13 0.03 -0.02 47 11 2,724 -10
30MAR26 70.00 P 0.30 0.30 0.19 0.10 -0.05 47 36 6,164 -19
30MAR26 72.50 P 0.59 0.59 0.36 0.28 -0.10 47 202 5,019 -64
30MAR26 75.00 P 1.08 1.08 0.65 0.64 -0.14 47 822 11,569 -381
30MAR26 77.50 P 1.99 1.99 1.17 1.29 -0.17 47 481 5,675 -191
30MAR26 80.00 P 3.11 3.15 2.04 2.26 -0.24 47 1,382 11,155 -273
30MAR26 82.50 P 4.10 4.10 3.50 3.51 -0.37 44 127 6,210 -62
30MAR26 85.00 P 6.59 6.60 4.91 5.33 -0.29 46 917 22,365 -1
30MAR26 87.50 P 7.50 7.50 7.10 7.11 -0.59 40 9 6,088 -9
30MAR26 90.00 P 9.18 10.00 9.18 9.83 -0.09 56 5 21,009 -3
30MAR26 92.50 P 11.70 11.70 11.70 11.90 -0.41 47 10 4,826 0
30MAR26 95.00 P 14.50 14.68 14.00 14.68 -0.50 69 37 19,391 -1
30MAR26 97.50 P 0.00 0.00 0.00 17.17 -0.30 77 0 8,985 0
30MAR26 100.00 P 19.30 19.44 18.60 19.88 -0.25 93 206 20,311 -196
30MAR26 102.50 P 0.00 0.00 0.00 21.88 -0.32 71 0 3,247 0
30MAR26 105.00 P 0.00 0.00 0.00 24.45 -0.25 84 0 11,812 0
30MAR26 107.50 P 27.00 27.00 27.00 26.87 -0.33 82 2 337 -248
30MAR26 110.00 P 0.00 0.00 0.00 29.44 -0.26 95 0 3,847 0
30MAR26 112.50 P 0.00 0.00 0.00 31.87 -0.33 93 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.37 -0.33 98 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 36.87 -0.33 103 0 1,080 -33
30MAR26 120.00 P 0.00 0.00 0.00 39.37 -0.33 108 0 788 0
30MAR26 122.50 P 0.00 0.00 0.00 41.94 -0.26 122 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 44.38 -0.32 118 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 46.94 -0.26 131 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 49.44 -0.26 136 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 51.94 -0.26 140 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 54.44 -0.26 144 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 56.93 -0.27 147 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 59.43 -0.27 151 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 61.93 -0.27 155 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 64.43 -0.27 159 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 66.93 -0.27 163 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 69.31 -0.39 139 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 71.93 -0.27 171 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 74.43 -0.27 174 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 76.93 -0.27 178 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 79.43 -0.27 182 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 81.93 -0.27 185 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 84.43 -0.27 189 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 86.93 -0.27 192 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 89.43 -0.27 195 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 91.93 -0.27 199 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 94.43 -0.27 202 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 96.86 -0.34 191 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 99.36 -0.34 194 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 101.93 -0.27 211 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 104.43 -0.27 214 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 106.88 -0.32 207 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 109.37 -0.33 208 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 111.88 -0.32 212 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 114.30 -0.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 116.92 -0.28 225 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 119.42 -0.28 228 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 124.42 -0.28 233 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 129.42 -0.28 238 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 134.42 -0.28 243 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 139.42 -0.28 248 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 144.42 -0.28 253 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 149.42 -0.28 258 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 154.42 -0.28 262 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 159.42 -0.28 267 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 164.35 -0.35 254 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 169.36 -0.34 261 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 174.36 -0.34 265 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 179.42 -0.28 284 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 184.41 -0.29 286 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 189.41 -0.29 290 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 194.41 -0.29 294 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 199.41 -0.29 297 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 204.41 -0.29 301 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 209.41 -0.29 304 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 214.41 -0.29 308 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 219.41 -0.29 311 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 229.34 -0.36 298 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 239.30 -0.40 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 306 0
29APR26 57.50 P 0.13 0.13 0.13 0.01 -0.01 38 4 219 -4
29APR26 60.00 P 0.24 0.24 0.20 0.03 -0.01 38 4 654 +2
29APR26 62.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 781 0
29APR26 65.00 P 0.47 0.47 0.36 0.16 -0.05 37 175 962 +15
29APR26 67.50 P 0.66 0.66 0.57 0.32 -0.10 37 233 879 -153
29APR26 70.00 P 0.99 0.99 0.75 0.61 -0.13 38 515 2,285 -325
29APR26 72.50 P 1.66 1.66 1.14 1.06 -0.18 38 530 2,086 -239
29APR26 75.00 P 2.39 2.39 1.80 1.70 -0.18 38 366 5,453 -52
29APR26 77.50 P 3.36 3.36 2.44 2.59 -0.13 38 743 2,722 +188
29APR26 80.00 P 4.56 4.56 3.62 3.55 -0.28 37 192 12,826 -64
29APR26 82.50 P 5.33 5.33 4.75 4.94 -0.25 37 330 2,938 +141
29APR26 85.00 P 7.55 7.55 6.63 6.39 -0.42 36 19 3,187 +19
29APR26 87.50 P 0.00 0.00 0.00 8.19 -0.48 36 0 3,740 0
29APR26 90.00 P 10.60 10.60 10.53 10.17 -0.50 35 35 4,087 +1
29APR26 92.50 P 0.00 0.00 0.00 12.31 -0.53 35 0 3,598 0
29APR26 95.00 P 15.00 15.00 15.00 14.79 -0.39 40 1 6,645 +1
29APR26 97.50 P 0.00 0.00 0.00 17.17 -0.30 42 0 4,024 0
29APR26 100.00 P 0.00 0.00 0.00 19.88 -0.25 50 0 736 0
29APR26 102.50 P 0.00 0.00 0.00 22.15 -0.08 49 0 215 0
29APR26 105.00 P 0.00 0.00 0.00 24.48 -0.22 48 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 26.95 -0.25 50 0 27 0
29APR26 110.00 P 29.34 29.34 29.34 29.44 -0.26 53 1 36 0
29APR26 112.50 P 0.00 0.00 0.00 31.87 -0.33 53 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.37 -0.33 55 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 36.87 -0.33 58 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 39.37 -0.33 61 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 41.94 -0.26 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 44.38 -0.32 67 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 46.94 -0.26 73 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 49.44 -0.26 75 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 51.94 -0.26 78 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 54.44 -0.26 80 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 56.93 -0.27 82 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 59.47 -0.23 86 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 61.93 -0.27 87 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 64.43 -0.27 89 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 66.93 -0.27 91 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 69.32 -0.38 84 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
28MAY26 46.00 P 0.10 0.10 0.10 0.01 0.00 46 6 12 +6
28MAY26 47.00 P 0.11 0.11 0.11 0.01 0.00 45 30 35 +30
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 0.00 39 0 60 0
28MAY26 57.50 P 0.37 0.37 0.37 0.10 0.00 39 38 182 0
28MAY26 60.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 810 0
28MAY26 62.50 P 0.62 0.64 0.62 0.34 -0.02 39 96 1,061 +72
28MAY26 65.00 P 0.87 0.87 0.83 0.58 -0.03 39 202 1,558 +113
28MAY26 67.50 P 1.08 1.18 1.08 0.93 -0.04 39 174 1,654 +148
28MAY26 70.00 P 1.73 1.73 1.46 1.41 -0.06 39 133 1,927 +41
28MAY26 72.50 P 2.52 2.52 2.16 2.05 -0.08 39 79 3,192 +73
28MAY26 75.00 P 2.70 2.70 2.70 2.80 -0.09 38 20 2,752 +20
28MAY26 77.50 P 3.96 3.98 3.96 3.68 -0.12 38 32 4,464 +30
28MAY26 80.00 P 5.40 5.40 4.61 4.84 -0.12 38 274 5,832 +63
28MAY26 82.50 P 6.42 6.42 6.20 6.17 -0.15 38 230 2,329 +150
28MAY26 85.00 P 7.89 8.04 7.31 7.82 -0.06 38 867 3,382 +449
28MAY26 87.50 P 9.75 9.75 9.75 9.25 -0.37 36 19 1,759 -19
28MAY26 90.00 P 0.00 0.00 0.00 11.33 -0.27 38 0 1,115 0
28MAY26 92.50 P 0.00 0.00 0.00 13.28 -0.30 38 0 902 0
28MAY26 95.00 P 0.00 0.00 0.00 15.64 -0.05 41 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 17.69 -0.18 40 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 20.08 -0.06 42 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 22.39 -0.05 43 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 24.75 -0.05 44 0 66 0
28MAY26 107.50 P 26.50 26.50 26.50 27.14 -0.13 45 1 15 +1
28MAY26 110.00 P 0.00 0.00 0.00 29.57 -0.15 46 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 32.03 -0.17 48 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.51 -0.19 50 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 37.19 -0.01 56 0 0 0
28MAY26 120.00 P 40.20 40.20 40.20 39.68 -0.02 58 1 8 0
28MAY26 122.50 P 0.00 0.00 0.00 42.19 -0.01 61 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 44.38 -0.32 54 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 47.19 -0.01 66 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 49.44 -0.26 61 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 52.19 -0.01 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 54.68 -0.02 72 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 57.18 -0.02 74 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 59.68 -0.02 75 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 61.93 -0.27 70 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 64.68 -0.02 79 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 66.93 -0.27 73 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 69.67 -0.03 83 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 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 43 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 40 0 126 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 40 0 3,535 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 40 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 0.00 39 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 0.00 39 0 195 0
29JUN26 57.50 P 0.00 0.00 0.00 0.29 0.00 39 0 300 0
29JUN26 60.00 P 0.88 0.88 0.79 0.48 -0.01 39 4 1,347 +2
29JUN26 62.50 P 1.13 1.13 1.01 0.75 -0.01 39 210 750 +65
29JUN26 65.00 P 1.41 1.45 1.31 1.12 -0.03 39 524 2,763 +402
29JUN26 67.50 P 1.87 1.87 1.77 1.62 -0.03 39 160 7,434 -60
29JUN26 70.00 P 2.41 2.44 2.28 2.25 -0.05 40 360 8,849 +30
29JUN26 72.50 P 3.11 3.11 3.11 3.02 -0.02 40 103 3,335 +103
29JUN26 75.00 P 3.95 4.04 3.65 3.81 -0.11 39 692 18,263 +60
29JUN26 77.50 P 4.68 5.06 4.68 4.78 -0.15 38 310 6,656 +310
29JUN26 80.00 P 6.24 6.24 5.79 5.91 -0.16 38 352 22,432 -15
29JUN26 82.50 P 7.55 7.55 7.13 7.40 -0.02 39 308 5,774 +278
29JUN26 85.00 P 9.01 9.21 8.88 8.88 -0.07 39 305 6,635 +257
29JUN26 87.50 P 10.46 10.46 10.46 10.33 -0.29 38 80 2,592 +75
29JUN26 90.00 P 12.44 12.44 12.44 12.10 -0.34 38 75 8,362 -75
29JUN26 92.50 P 0.00 0.00 0.00 14.49 +0.05 41 0 4,090 0
29JUN26 95.00 P 0.00 0.00 0.00 16.49 -0.03 41 0 15,663 0
29JUN26 97.50 P 0.00 0.00 0.00 18.53 -0.01 41 0 7,350 0
29JUN26 100.00 P 0.00 0.00 0.00 20.97 +0.25 44 3 18,261 -3
29JUN26 102.50 P 0.00 0.00 0.00 22.62 -0.31 39 0 5,172 0
29JUN26 105.00 P 0.00 0.00 0.00 25.15 -0.04 42 2,000 16,709 -2,000
29JUN26 107.50 P 0.00 0.00 0.00 27.19 -0.31 39 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 29.81 -0.03 43 0 10,825 0
29JUN26 112.50 P 0.00 0.00 0.00 32.20 -0.03 44 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 34.59 -0.15 44 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 37.19 -0.02 48 0 301 0
29JUN26 120.00 P 39.61 39.61 39.56 39.68 -0.43 50 20 5,647 -1
29JUN26 122.50 P 0.00 0.00 0.00 42.19 -0.01 52 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 44.51 -0.19 51 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 47.19 -0.01 56 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 49.55 -0.15 55 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 52.19 -0.01 60 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 54.68 -0.02 61 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 57.18 -0.02 63 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 59.68 -0.02 65 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 62.00 -0.20 62 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 64.68 -0.02 68 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 67.00 -0.20 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 69.67 -0.03 71 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 71.99 -0.21 68 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 74.49 -0.21 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 76.99 -0.21 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 79.49 -0.21 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 81.99 -0.21 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.50 -0.20 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.93 -0.27 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.49 -0.21 78 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 91.93 -0.27 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 94.50 -0.20 80 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 96.99 -0.21 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 99.50 -0.20 83 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.00 -0.20 84 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 104.48 -0.22 84 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.00 -0.20 86 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 109.61 -0.09 90 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.04 -0.16 90 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 114.60 -0.10 92 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.00 -0.20 90 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 119.42 -0.28 89 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 2 0
29SEP26 45.00 P 0.50 0.50 0.50 0.12 -0.01 39 50 61 -50
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 42 0
29SEP26 50.00 P 0.73 0.74 0.73 0.32 -0.03 39 2 822 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.50 -0.05 39 0 300 0
29SEP26 55.00 P 1.15 1.15 1.15 0.73 -0.07 39 35 357 +35
29SEP26 57.50 P 0.00 0.00 0.00 1.04 -0.09 39 0 573 0
29SEP26 60.00 P 1.88 1.88 1.80 1.44 -0.10 39 156 1,337 -85
29SEP26 62.50 P 2.23 2.31 2.23 1.94 -0.13 39 90 690 -90
29SEP26 65.00 P 2.83 2.92 2.83 2.53 -0.17 39 17 1,904 +1
29SEP26 67.50 P 0.00 0.00 0.00 3.23 -0.17 39 0 499 0
29SEP26 70.00 P 0.00 0.00 0.00 4.08 -0.11 39 0 11,996 0
29SEP26 72.50 P 0.00 0.00 0.00 4.99 -0.08 39 0 1,282 0
29SEP26 75.00 P 0.00 0.00 0.00 5.95 -0.10 39 0 3,188 0
29SEP26 77.50 P 7.17 7.17 7.17 7.03 -0.17 39 2 3,814 0
29SEP26 80.00 P 8.25 8.30 8.15 8.24 -0.18 38 99 8,616 +93
29SEP26 82.50 P 0.00 0.00 0.00 9.58 -0.22 38 0 3,648 0
29SEP26 85.00 P 0.00 0.00 0.00 11.03 -0.26 38 0 6,666 0
29SEP26 87.50 P 0.00 0.00 0.00 12.63 -0.29 38 0 1,863 0
29SEP26 90.00 P 15.31 15.31 14.18 14.38 -0.27 39 150 4,704 +120
29SEP26 92.50 P 0.00 0.00 0.00 16.21 -0.28 39 0 2,916 0
29SEP26 95.00 P 0.00 0.00 0.00 18.10 -0.28 39 0 6,398 0
29SEP26 97.50 P 0.00 0.00 0.00 20.04 -0.30 39 0 2,585 0
29SEP26 100.00 P 0.00 0.00 0.00 22.32 -0.03 41 0 6,630 0
29SEP26 102.50 P 0.00 0.00 0.00 24.40 -0.04 41 0 3,856 0
29SEP26 105.00 P 25.88 25.88 25.88 26.50 -0.05 41 4 2,839 -4
29SEP26 107.50 P 0.00 0.00 0.00 28.66 -0.07 42 0 783 0
29SEP26 110.00 P 30.36 30.36 30.36 30.74 -0.17 41 4 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 32.96 -0.19 41 0 371 0
29SEP26 115.00 P 35.90 35.90 35.90 35.22 -0.19 41 3 1,859 0
29SEP26 117.50 P 0.00 0.00 0.00 37.70 -0.02 43 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 39.85 -0.26 41 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 42.19 -0.19 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 44.69 -0.06 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 47.19 -0.09 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 49.55 -0.18 43 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 52.19 -0.02 47 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 54.68 -0.02 48 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 57.18 -0.02 49 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 59.68 -0.02 50 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 62.00 -0.20 49 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.68 -0.02 53 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 67.00 -0.20 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.67 -0.03 55 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.00 -0.20 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.50 -0.20 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.00 -0.20 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.49 -0.21 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.08 0.00 40 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 15,276 0
30DEC26 46.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.51 -0.03 39 0 103 0
30DEC26 48.00 P 1.11 1.11 1.11 0.60 -0.03 39 2 145 0
30DEC26 49.00 P 0.00 0.00 0.00 0.68 -0.03 39 0 324 0
30DEC26 50.00 P 0.00 0.00 0.00 0.79 -0.04 39 0 213 0
30DEC26 52.50 P 0.00 0.00 0.00 1.09 -0.05 39 0 157 0
30DEC26 55.00 P 1.96 1.96 1.96 1.48 -0.07 39 15 378 0
30DEC26 57.50 P 0.00 0.00 0.00 1.94 -0.09 40 0 292 0
30DEC26 60.00 P 0.00 0.00 0.00 2.49 -0.09 40 0 1,248 0
30DEC26 62.50 P 0.00 0.00 0.00 3.14 -0.12 40 0 1,121 0
30DEC26 65.00 P 4.05 4.05 4.05 3.86 -0.12 40 4 672 +4
30DEC26 67.50 P 0.00 0.00 0.00 4.73 -0.14 40 0 473 0
30DEC26 70.00 P 5.51 5.51 5.51 5.61 -0.12 40 30 19,882 0
30DEC26 72.50 P 6.61 6.61 6.61 6.54 -0.16 39 10 1,290 0
30DEC26 75.00 P 0.00 0.00 0.00 7.57 -0.18 39 0 1,473 0
30DEC26 77.50 P 9.22 9.22 9.22 8.71 -0.21 39 95 1,342 +56
30DEC26 80.00 P 10.29 10.29 10.10 10.10 -0.09 39 9 9,824 0
30DEC26 82.50 P 11.23 11.23 11.23 11.31 -0.26 38 4 2,263 +4
30DEC26 85.00 P 12.79 12.83 12.79 12.77 -0.27 38 5 6,986 -1
30DEC26 87.50 P 0.00 0.00 0.00 14.31 -0.31 38 0 934 0
30DEC26 90.00 P 16.04 16.04 16.04 15.96 -0.38 38 30 3,892 0
30DEC26 92.50 P 0.00 0.00 0.00 17.93 -0.20 39 0 671 0
30DEC26 95.00 P 0.00 0.00 0.00 19.92 -0.03 40 0 2,668 0
30DEC26 97.50 P 0.00 0.00 0.00 21.69 -0.15 40 0 1,793 0
30DEC26 100.00 P 23.10 23.20 23.10 23.61 -0.16 40 15 4,473 0
30DEC26 102.50 P 25.81 25.81 25.54 25.66 -0.10 40 12 262 -12
30DEC26 105.00 P 0.00 0.00 0.00 27.75 -0.07 41 0 877 0
30DEC26 107.50 P 0.00 0.00 0.00 29.85 -0.06 41 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 31.80 -0.24 40 0 893 0
30DEC26 112.50 P 0.00 0.00 0.00 34.12 -0.06 41 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 36.31 -0.06 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 38.53 -0.05 42 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 40.59 -0.22 41 0 229 0
30DEC26 122.50 P 0.00 0.00 0.00 42.88 -0.22 41 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 45.16 -0.22 41 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 47.66 -0.03 42 0 5 0
30DEC26 130.00 P 50.02 50.02 50.02 49.68 -0.34 39 1 146 +1
30DEC26 132.50 P 0.00 0.00 0.00 52.38 +0.01 42 0 3 0
30DEC26 135.00 P 54.84 54.84 54.84 54.68 -0.05 42 1 39 0
30DEC26 137.50 P 0.00 0.00 0.00 57.18 -0.11 43 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 59.68 -0.06 44 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 62.00 -0.21 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 64.68 -0.02 46 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 67.01 -0.19 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.67 -0.03 48 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 72.00 -0.20 47 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 74.50 -0.20 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.00 -0.20 49 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.49 -0.21 50 0 133 0
30MAR27 37.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 66 0
30MAR27 38.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 -0.02 39 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.51 -0.03 39 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 -0.03 39 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.77 -0.04 39 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.89 -0.04 39 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 1.01 -0.05 39 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.14 -0.04 39 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.27 -0.06 39 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.69 -0.06 39 0 183 0
30MAR27 55.00 P 2.73 2.73 2.73 2.17 -0.08 39 5 133 +5
30MAR27 57.50 P 0.00 0.00 0.00 2.73 -0.09 39 0 297 0
30MAR27 60.00 P 3.90 3.90 3.90 3.39 -0.11 39 40 45 -31
30MAR27 62.50 P 4.51 4.51 4.51 4.12 -0.11 40 1 279 0
30MAR27 65.00 P 5.30 5.30 5.30 4.96 -0.15 40 20 234 -20
30MAR27 67.50 P 0.00 0.00 0.00 5.84 -0.14 40 0 196 0
30MAR27 70.00 P 6.82 6.82 6.82 6.76 -0.12 39 1 412 +1
30MAR27 72.50 P 8.09 8.09 8.09 7.74 -0.17 39 2 297 +2
30MAR27 75.00 P 9.16 9.16 9.16 8.83 -0.13 39 95 249 +95
30MAR27 77.50 P 10.47 10.47 10.13 10.00 -0.18 38 96 281 +96
30MAR27 80.00 P 11.83 11.83 11.83 11.27 -0.19 38 90 142 +90
30MAR27 82.50 P 12.87 12.87 12.87 12.60 -0.24 38 10 29 +1
30MAR27 85.00 P 0.00 0.00 0.00 14.07 -0.27 38 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 15.59 -0.27 38 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 17.22 -0.36 38 0 117 0
30MAR27 92.50 P 0.00 0.00 0.00 19.27 -0.10 39 0 75 0
30MAR27 95.00 P 0.00 0.00 0.00 21.10 -0.08 40 3 15 +3
30MAR27 97.50 P 0.00 0.00 0.00 22.81 -0.23 39 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 25.29 +0.36 41 0 157 0
30MAR27 102.50 P 0.00 0.00 0.00 26.79 -0.09 40 0 4 0
30MAR27 105.00 P 0.00 0.00 0.00 28.62 -0.25 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.65 -0.25 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.86 -0.11 40 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.75 -0.31 40 0 1 0
TOTAL PUT 20,378 662,006 -627
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$ 12.01
30MAR26 6.75 C 0.00 0.00 0.00 5.27 -0.48 135 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.02 -0.48 126 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.77 -0.48 118 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.52 -0.48 110 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.27 -0.48 103 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.02 -0.48 95 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.77 -0.48 88 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.52 -0.48 81 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.27 -0.48 74 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 -0.48 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.77 -0.48 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.52 -0.48 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.27 -0.48 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.02 -0.48 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.51 -0.49 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.05 -0.45 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.65 -0.40 40 0 75 0
30MAR26 12.00 C 0.39 0.39 0.39 0.37 -0.30 43 2 18 0
30MAR26 12.50 C 0.24 0.24 0.17 0.18 -0.20 43 13 52 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.12 44 0 1,202 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.07 45 0 201 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 152 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.29 -0.48 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.06 -0.46 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.80 -0.49 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.55 -0.49 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.32 -0.48 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.08 -0.48 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.64 -0.43 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.25 -0.38 38 0 0 0
29APR26 11.50 C 1.00 1.00 1.00 0.90 -0.34 37 5 24 +5
29APR26 12.00 C 0.00 0.00 0.00 0.62 -0.29 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.41 -0.22 37 0 143 0
29APR26 13.00 C 0.27 0.27 0.27 0.26 -0.16 37 5 775 +5
29APR26 13.50 C 0.16 0.16 0.16 0.16 -0.12 37 10 855 -3
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 855 0
29APR26 14.50 C 0.10 0.10 0.10 0.06 -0.04 38 50 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.38 -0.44 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.15 -0.42 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.91 -0.41 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.67 -0.43 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.43 -0.43 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.20 -0.43 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.71 -0.42 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.37 -0.34 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.03 -0.34 36 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.75 -0.29 35 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.53 -0.24 35 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.37 -0.17 35 0 119 0
28MAY26 13.50 C 0.00 0.00 0.00 0.24 -0.14 34 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.16 -0.09 34 0 49 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 -0.07 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.50 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 4.13 -0.40 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.88 -0.45 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 -0.42 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.40 -0.42 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 -0.41 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.93 -0.42 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.69 -0.44 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.46 -0.43 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.24 -0.43 41 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.78 -0.44 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.42 -0.38 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.12 -0.33 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 -0.27 37 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 -0.25 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 -0.20 37 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.17 36 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 -0.14 36 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.10 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.44 -0.38 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.22 -0.36 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.00 -0.35 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 -0.35 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.59 -0.34 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.39 -0.35 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.00 -0.35 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.69 -0.34 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.43 -0.29 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.16 -0.30 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 -0.23 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 -0.21 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.67 -0.18 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 -0.16 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.13 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.12 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.10 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.08 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.07 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 -0.42 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.22 -0.43 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.03 -0.41 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.84 -0.41 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 -0.39 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.50 -0.37 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 -0.30 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 -0.27 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 -0.24 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 -0.31 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.25 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 -0.21 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 -0.19 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.18 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.17 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.14 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.12 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.12 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.10 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.09 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.08 36 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.07 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.06 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.54 -0.42 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.35 -0.41 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.18 -0.39 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.01 -0.39 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.85 -0.37 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.69 -0.37 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.40 -0.34 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.13 -0.33 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.89 -0.30 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.62 -0.27 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.43 -0.25 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.23 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.10 -0.22 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 -0.19 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 -0.17 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.15 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.15 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.60 -0.13 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.12 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.11 35 0 0 0
TOTAL CALL 85 24,336 +7
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 273 0
30MAR26 11.50 P 0.13 0.18 0.13 0.16 +0.09 44 71 601 +71
30MAR26 12.00 P 0.39 0.40 0.39 0.36 +0.17 44 25 303 -23
30MAR26 12.50 P 0.00 0.00 0.00 0.68 +0.27 46 0 367 0
30MAR26 13.00 P 0.90 0.90 0.90 1.09 +0.37 49 3 1,076 -3
30MAR26 13.50 P 0.00 0.00 0.00 1.55 +0.43 55 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 2.04 +0.46 64 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.49 +0.47 0 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 3.01 +0.48 72 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.52 +0.50 86 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 4.02 +0.49 94 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.52 +0.49 102 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.99 +0.48 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.49 +0.48 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.99 +0.48 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.49 +0.48 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.99 +0.48 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.49 +0.48 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.99 +0.48 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.99 +0.48 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.99 +0.48 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.99 +0.48 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.99 +0.48 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.06 38 0 125 0
29APR26 11.00 P 0.23 0.23 0.23 0.21 +0.09 38 70 157 +70
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.13 37 0 204 0
29APR26 12.00 P 0.56 0.56 0.56 0.60 +0.21 38 5 127 +5
29APR26 12.50 P 0.00 0.00 0.00 0.89 +0.28 38 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.23 +0.32 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.63 +0.38 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 +0.41 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.55 +0.47 42 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 3.03 +0.46 45 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.52 +0.48 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.02 +0.49 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.52 +0.48 57 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.99 +0.48 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.49 +0.48 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.99 +0.48 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.49 +0.48 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 +0.06 35 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 +0.09 34 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.38 +0.13 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.57 +0.18 33 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 0.83 +0.23 33 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 1.14 +0.28 32 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.55 +0.38 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.95 +0.42 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.38 +0.41 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.75 +0.42 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.21 +0.44 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.67 +0.44 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.27 +0.58 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.77 +0.61 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.26 +0.62 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.75 +0.63 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.25 +0.48 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.75 +0.48 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 +0.05 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 +0.06 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 +0.07 36 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.09 35 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 +0.13 35 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.76 +0.17 35 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 +0.21 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.32 +0.25 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.71 +0.34 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.09 +0.37 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.43 +0.32 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 +0.33 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.28 +0.33 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.73 +0.34 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.27 +0.41 28 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.77 +0.50 31 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.26 +0.51 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.75 +0.52 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.25 +0.48 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.75 +0.48 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.11 +0.42 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.60 +0.42 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.10 +0.43 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.08 +0.43 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.23 +0.59 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.22 +0.48 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.22 +0.48 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.05 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.06 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.07 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.08 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.10 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.11 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 +0.14 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 +0.16 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.20 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.43 +0.24 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.74 +0.26 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 +0.24 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.41 +0.29 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.79 +0.30 38 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.21 +0.33 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.33 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.05 +0.33 39 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.50 +0.34 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.97 +0.36 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.42 +0.35 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.89 +0.36 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.35 +0.34 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.85 +0.37 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.33 +0.38 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.81 +0.40 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.28 +0.38 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.26 +0.39 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.25 +0.42 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.23 +0.39 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 +0.07 36 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.07 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.09 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.10 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.11 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.12 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 +0.14 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 +0.16 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 +0.20 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 +0.22 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.24 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.25 +0.27 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 +0.27 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.95 +0.28 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.36 +0.32 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.75 +0.31 37 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.18 +0.33 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.62 +0.34 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.98 +0.28 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 +0.36 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.89 +0.36 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 +0.35 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.85 +0.37 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.33 +0.38 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.81 +0.40 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.28 +0.38 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.26 +0.39 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.25 +0.42 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.23 +0.39 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 +0.07 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 +0.10 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 +0.09 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 +0.10 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 +0.12 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 +0.12 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.00 +0.14 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.23 +0.16 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.48 +0.20 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.76 +0.21 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.06 +0.23 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.39 +0.25 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.73 +0.26 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.09 +0.26 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.42 +0.31 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.81 +0.33 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.22 +0.35 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.64 +0.36 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.07 +0.37 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.51 +0.39 35 0 0 0
TOTAL PUT 174 7,634 +120
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$ 36.32
20MAR26 16.00 C 0.00 0.00 0.00 20.32 +1.15 0 0 0 0
20MAR26 16.50 C 0.00 0.00 0.00 19.82 +1.15 0 0 0 0
20MAR26 17.00 C 0.00 0.00 0.00 19.32 +1.15 0 0 0 0
20MAR26 17.50 C 0.00 0.00 0.00 18.82 +1.15 0 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 18.32 +1.15 0 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 17.82 +1.15 0 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 17.32 +1.15 0 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 16.82 +1.15 0 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 16.32 +1.15 0 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 15.32 +1.15 0 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 14.32 +1.15 0 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 13.32 +1.15 0 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 12.32 +1.14 0 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 11.32 +1.14 0 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 10.32 +1.14 0 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 9.32 +1.14 0 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 8.32 +1.14 0 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 7.32 +1.14 0 0 0 0
20MAR26 30.00 C 0.00 0.00 0.00 6.32 +1.14 0 0 2 0
20MAR26 31.00 C 5.30 6.02 5.30 5.32 +1.13 0 31 119 0
20MAR26 32.00 C 4.10 4.10 4.10 4.43 +1.15 170 1 75 0
20MAR26 33.00 C 3.38 3.46 3.29 3.34 +1.09 95 153 407 +148
20MAR26 34.00 C 2.18 3.16 2.18 2.35 +1.00 75 19 2,424 -15
20MAR26 35.00 C 0.72 2.20 0.72 1.48 +0.79 80 496 753 -137
20MAR26 36.00 C 0.46 1.33 0.46 0.77 +0.43 78 1,547 1,276 -237
20MAR26 37.00 C 0.35 0.76 0.28 0.38 +0.20 86 3,388 1,667 +436
20MAR26 38.00 C 0.20 0.38 0.13 0.18 +0.08 94 1,560 823 +167
20MAR26 39.00 C 0.15 0.19 0.05 0.08 +0.02 100 691 1,018 +238
20MAR26 40.00 C 0.05 0.09 0.02 0.03 0.00 102 268 350 +177
20MAR26 41.00 C 0.02 0.03 0.01 0.02 0.00 115 108 190 +15
20MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 122 96 96 +96
20MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
20MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 12.33 +1.15 0 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 11.33 +1.15 0 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 10.34 +1.16 86 0 0 0
27MAR26 27.00 C 0.00 0.00 0.00 9.34 +1.16 76 0 0 0
27MAR26 28.00 C 0.00 0.00 0.00 8.34 +1.16 66 0 0 0
27MAR26 29.00 C 0.00 0.00 0.00 7.35 +1.17 67 0 0 0
27MAR26 30.00 C 0.00 0.00 0.00 6.37 +1.18 66 0 4 0
27MAR26 31.00 C 0.00 0.00 0.00 5.40 +1.17 64 0 0 0
27MAR26 32.00 C 4.29 4.29 4.29 4.58 +1.26 75 1 1 +1
27MAR26 33.00 C 0.00 0.00 0.00 3.55 +1.15 59 0 195 0
27MAR26 34.00 C 0.00 0.00 0.00 2.72 +0.95 58 0 182 0
27MAR26 35.00 C 1.94 2.55 1.89 1.89 +0.74 51 214 171 +47
27MAR26 36.00 C 1.30 1.66 1.20 1.28 +0.53 51 356 301 +140
27MAR26 37.00 C 0.74 1.24 0.68 0.85 +0.39 53 601 424 +79
27MAR26 38.00 C 0.38 0.83 0.38 0.56 +0.28 55 696 405 +178
27MAR26 39.00 C 0.34 0.53 0.34 0.37 +0.21 57 176 153 -51
27MAR26 40.00 C 0.25 0.36 0.22 0.25 +0.15 60 710 653 +424
27MAR26 41.00 C 0.16 0.23 0.16 0.16 +0.10 62 62 63 +52
27MAR26 42.00 C 0.12 0.14 0.11 0.10 +0.07 63 37 36 +36
27MAR26 43.00 C 0.07 0.07 0.07 0.07 +0.05 66 1 1 +1
27MAR26 44.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
30MAR26 16.00 C 20.34 20.34 20.31 20.33 +1.16 0 400 400 +400
30MAR26 16.50 C 0.00 0.00 0.00 19.83 +1.16 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.33 +1.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.83 +1.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.33 +1.16 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.83 +1.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.33 +1.16 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.84 +1.17 129 0 0 0
30MAR26 20.00 C 16.25 16.28 16.25 16.34 +1.17 123 436 349 -353
30MAR26 21.00 C 0.00 0.00 0.00 15.34 +1.17 111 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.34 +1.17 100 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.34 +1.17 89 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.34 +1.16 78 0 0 0
30MAR26 25.00 C 11.20 11.20 11.20 11.34 +1.16 66 1 14,469 -1
30MAR26 26.00 C 0.00 0.00 0.00 10.34 +1.16 0 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 9.35 +1.17 70 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.35 +1.12 61 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 7.36 +1.17 59 0 118 0
30MAR26 30.00 C 6.49 6.49 6.49 6.38 +1.16 58 5 666 -5
30MAR26 31.00 C 5.50 5.50 5.50 5.55 +1.28 72 30 384 0
30MAR26 32.00 C 4.50 4.80 4.50 4.62 +1.25 67 150 2,808 -14
30MAR26 33.00 C 3.38 4.19 3.11 3.55 +0.93 50 626 3,207 +264
30MAR26 34.00 C 2.55 3.20 2.50 2.77 +0.98 52 262 2,512 -112
30MAR26 35.00 C 1.85 2.57 1.50 1.95 +0.75 46 1,986 18,735 -889
30MAR26 36.00 C 1.05 1.90 1.05 1.34 +0.56 46 2,534 8,968 +259
30MAR26 37.00 C 0.80 1.32 0.80 0.91 +0.42 47 3,818 5,087 -749
30MAR26 38.00 C 0.50 0.91 0.50 0.61 +0.32 49 2,361 9,228 -384
30MAR26 39.00 C 0.44 0.60 0.35 0.41 +0.25 51 1,485 11,279 +658
30MAR26 40.00 C 0.17 0.41 0.17 0.27 +0.17 52 7,486 29,593 +438
30MAR26 41.00 C 0.19 0.25 0.17 0.18 +0.12 54 2,277 6,141 -1,026
30MAR26 42.00 C 0.13 0.18 0.11 0.11 +0.08 55 3,069 8,553 +1,464
30MAR26 43.00 C 0.09 0.13 0.08 0.08 +0.06 58 483 5,102 +9
30MAR26 44.00 C 0.06 0.09 0.06 0.05 +0.04 59 110 10,741 +54
30MAR26 45.00 C 0.04 0.06 0.03 0.03 +0.02 59 220 12,691 0
30MAR26 46.00 C 0.03 0.03 0.03 0.02 +0.01 61 48 3,629 0
30MAR26 47.00 C 0.02 0.02 0.02 0.01 0.00 60 3 4,308 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9,724 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 72 46 21,701 0
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 82 33 12,617 -2
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 22,569 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 129 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 0.00 160 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 165 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 170 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 175 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 180 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 185 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 190 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 194 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 198 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 203 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 207 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 211 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,603 0
29APR26 16.00 C 0.00 0.00 0.00 20.37 +1.19 84 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 19.83 +1.15 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 19.33 +1.15 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 18.83 +1.14 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 18.33 +1.14 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 17.83 +1.16 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 17.33 +1.16 0 0 563 0
29APR26 19.50 C 0.00 0.00 0.00 16.84 +1.14 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 16.34 +1.14 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.34 +1.13 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.35 +1.18 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 13.36 +1.19 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 12.37 +1.13 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.39 +1.18 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.42 +1.18 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.45 +1.12 46 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 8.48 +1.11 45 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 7.52 +1.08 43 0 1 0
29APR26 30.00 C 7.00 7.00 7.00 6.60 +1.10 42 1 792 0
29APR26 31.00 C 0.00 0.00 0.00 5.72 +1.02 42 0 277 0
29APR26 32.00 C 4.69 5.25 4.69 4.85 +0.97 41 9 2,125 -2
29APR26 33.00 C 4.10 4.60 4.10 4.12 +0.96 42 16 752 -2
29APR26 34.00 C 3.19 3.84 3.19 3.32 +0.78 39 138 1,914 0
29APR26 35.00 C 2.55 3.25 2.50 2.76 +0.81 41 272 4,200 -77
29APR26 36.00 C 1.75 2.60 1.75 2.13 +0.64 39 988 4,481 -140
29APR26 37.00 C 1.78 2.12 1.64 1.70 +0.54 40 2,269 3,712 +137
29APR26 38.00 C 1.03 1.68 1.03 1.32 +0.44 40 595 4,989 +53
29APR26 39.00 C 1.10 1.31 1.00 1.06 +0.39 41 426 2,703 -152
29APR26 40.00 C 0.71 1.05 0.71 0.82 +0.32 42 2,214 4,399 -182
29APR26 41.00 C 0.70 0.82 0.62 0.65 +0.28 43 1,304 2,338 +686
29APR26 42.00 C 0.45 0.65 0.45 0.49 +0.22 43 806 2,631 +141
29APR26 43.00 C 0.44 0.52 0.40 0.38 +0.18 44 363 1,337 0
29APR26 44.00 C 0.30 0.40 0.30 0.29 +0.15 44 277 810 +14
29APR26 45.00 C 0.27 0.35 0.25 0.22 +0.12 44 261 1,390 +61
29APR26 46.00 C 0.24 0.26 0.23 0.17 +0.09 45 46 1,818 +42
29APR26 47.00 C 0.19 0.20 0.17 0.13 +0.07 46 18 982 +6
29APR26 48.00 C 0.17 0.20 0.16 0.10 +0.06 46 46 1,465 +3
29APR26 49.00 C 0.13 0.13 0.13 0.08 +0.05 47 20 409 +20
29APR26 50.00 C 0.09 0.12 0.09 0.06 +0.04 47 173 2,857 -1
29APR26 52.50 C 0.07 0.08 0.07 0.03 +0.02 48 104 2,504 +31
29APR26 55.00 C 0.05 0.05 0.05 0.02 +0.01 50 44 592 +4
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,377 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 161 0
29APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 63 20 413 +10
29APR26 67.50 C 0.01 0.01 0.01 0.01 0.00 66 30 142 +30
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 20.37 +1.19 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 19.87 +1.19 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 19.38 +1.20 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 18.88 +1.19 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 18.39 +1.20 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 17.89 +1.22 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 17.39 +1.14 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 16.90 +1.20 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 16.40 +1.12 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 15.45 +1.24 55 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 14.44 +1.12 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 13.47 +1.12 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.50 +1.11 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.53 +1.13 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.57 +1.10 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.61 +1.07 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.68 +1.06 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.76 +1.03 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.88 +1.03 41 0 38 0
28MAY26 31.00 C 0.00 0.00 0.00 6.03 +0.96 40 0 392 0
28MAY26 32.00 C 5.50 5.90 5.50 5.26 +0.93 40 14 939 -3
28MAY26 33.00 C 4.43 5.10 4.43 4.54 +0.88 39 64 368 +59
28MAY26 34.00 C 3.94 3.95 3.90 3.89 +0.82 40 33 1,236 -2
28MAY26 35.00 C 3.35 3.68 3.16 3.27 +0.72 39 250 2,729 +219
28MAY26 36.00 C 2.66 3.20 2.63 2.77 +0.67 39 283 914 +107
28MAY26 37.00 C 2.20 2.71 2.19 2.29 +0.56 39 742 690 -81
28MAY26 38.00 C 1.97 2.25 1.83 1.90 +0.48 39 475 1,338 +118
28MAY26 39.00 C 1.65 1.92 1.55 1.62 +0.48 40 459 1,626 +64
28MAY26 40.00 C 1.22 1.61 1.22 1.34 +0.42 41 484 4,964 -89
28MAY26 41.00 C 1.17 1.36 1.11 1.12 +0.39 41 246 1,489 +47
28MAY26 42.00 C 0.96 1.14 0.91 0.95 +0.37 42 473 1,428 +416
28MAY26 43.00 C 0.80 0.97 0.78 0.79 +0.33 43 718 1,479 +642
28MAY26 44.00 C 0.64 0.82 0.64 0.66 +0.30 43 493 684 +98
28MAY26 45.00 C 0.57 0.68 0.55 0.55 +0.26 44 233 3,029 -75
28MAY26 46.00 C 0.50 0.57 0.50 0.45 +0.22 44 146 157 +82
28MAY26 47.00 C 0.43 0.46 0.43 0.38 +0.20 44 32 122 +28
28MAY26 48.00 C 0.36 0.44 0.36 0.32 +0.18 45 41 132 +35
28MAY26 49.00 C 0.35 0.35 0.35 0.26 +0.15 45 2 60 0
28MAY26 50.00 C 0.28 0.34 0.28 0.22 +0.13 46 22 201 -1
28MAY26 52.50 C 0.22 0.23 0.22 0.15 +0.10 47 137 210 +137
28MAY26 55.00 C 0.14 0.15 0.14 0.10 +0.07 48 46 312 +10
28MAY26 57.50 C 0.00 0.00 0.00 0.07 +0.05 50 0 127 0
28MAY26 60.00 C 0.09 0.09 0.09 0.05 +0.04 51 50 181 -50
28MAY26 62.50 C 0.07 0.07 0.07 0.04 +0.03 53 50 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29JUN26 16.00 C 0.00 0.00 0.00 20.41 +1.11 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.92 +1.13 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.42 +1.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.93 +1.12 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.44 +1.13 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.95 +1.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.46 +1.13 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.97 +1.12 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.48 +1.11 46 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 15.51 +1.11 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.55 +1.11 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.58 +1.08 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.62 +1.10 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.67 +1.09 45 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 10.72 +1.07 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.80 +1.06 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.89 +1.03 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.02 +1.01 40 0 24 0
29JUN26 30.00 C 7.65 7.65 7.65 7.18 +1.05 39 1 68 0
29JUN26 31.00 C 6.49 6.49 6.49 6.38 +0.99 39 30 4,335 0
29JUN26 32.00 C 0.00 0.00 0.00 5.65 +0.95 39 0 1,075 0
29JUN26 33.00 C 4.80 4.80 4.80 4.97 +0.90 39 1 1,287 -1
29JUN26 34.00 C 4.39 4.62 4.08 4.32 +0.80 38 100 3,312 +53
29JUN26 35.00 C 3.00 4.10 3.00 3.70 +0.70 38 88 2,957 -34
29JUN26 36.00 C 3.30 3.63 3.12 3.25 +0.69 38 352 3,615 +218
29JUN26 37.00 C 2.86 3.20 2.71 2.75 +0.57 38 1,045 2,571 -538
29JUN26 38.00 C 2.45 2.77 2.38 2.41 +0.58 39 691 5,351 -190
29JUN26 39.00 C 2.14 2.35 2.02 2.08 +0.53 39 228 1,614 +181
29JUN26 40.00 C 1.60 2.03 1.60 1.78 +0.46 39 386 4,774 +80
29JUN26 41.00 C 1.58 1.79 1.52 1.55 +0.45 40 247 5,819 +90
29JUN26 42.00 C 1.34 1.54 1.33 1.34 +0.42 41 740 6,117 +431
29JUN26 43.00 C 1.11 1.35 1.11 1.16 +0.40 41 248 2,770 -90
29JUN26 44.00 C 1.01 1.11 0.96 0.99 +0.36 41 403 4,526 +44
29JUN26 45.00 C 0.85 1.04 0.85 0.90 +0.37 43 297 12,786 +41
29JUN26 46.00 C 0.79 0.83 0.79 0.78 +0.35 43 12 1,438 0
29JUN26 47.00 C 0.67 0.78 0.66 0.68 +0.32 43 160 1,869 0
29JUN26 48.00 C 0.61 0.68 0.61 0.60 +0.30 44 69 4,755 +59
29JUN26 49.00 C 0.55 0.55 0.55 0.54 +0.30 45 30 3,668 +30
29JUN26 50.00 C 0.50 0.55 0.45 0.47 +0.27 45 232 27,309 +144
29JUN26 52.50 C 0.00 0.00 0.00 0.35 +0.22 47 0 4,331 0
29JUN26 55.00 C 0.29 0.29 0.27 0.26 +0.18 48 2 10,635 +1
29JUN26 57.50 C 0.00 0.00 0.00 0.20 +0.15 49 0 3,657 0
29JUN26 60.00 C 0.17 0.20 0.17 0.16 +0.13 50 87 25,001 -77
29JUN26 62.50 C 0.13 0.13 0.13 0.13 +0.11 52 20 4,403 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 +0.09 53 0 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 +0.08 54 0 3,122 0
29JUN26 70.00 C 0.09 0.09 0.09 0.07 +0.06 55 15 15,255 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.05 56 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 20.61 +1.12 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.13 +1.12 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.65 +1.13 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.18 +1.13 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.70 +1.12 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.22 +1.12 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.75 +1.12 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.27 +1.12 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.80 +1.12 51 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 15.85 +1.11 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.92 +1.11 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 13.99 +1.10 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.08 +1.09 45 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 12.19 +1.08 44 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 11.32 +1.06 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.47 +1.04 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.65 +1.02 41 0 8 0
29SEP26 29.00 C 8.80 9.50 8.80 8.87 +1.16 41 2 5 -1
29SEP26 30.00 C 0.00 0.00 0.00 8.11 +0.91 40 0 98 0
29SEP26 31.00 C 7.00 7.00 7.00 7.40 +0.94 40 2 98 -2
29SEP26 32.00 C 6.89 6.89 6.66 6.93 +1.05 41 33 115 -13
29SEP26 33.00 C 6.41 6.65 6.41 6.11 +0.74 39 224 431 +120
29SEP26 34.00 C 0.00 0.00 0.00 5.54 +0.86 39 0 155 0
29SEP26 35.00 C 5.20 5.20 5.20 5.00 +0.77 39 1 2,816 -1
29SEP26 36.00 C 0.00 0.00 0.00 4.51 +0.73 39 0 5,667 0
29SEP26 37.00 C 4.47 4.47 4.14 4.07 +0.69 39 33 1,503 +15
29SEP26 38.00 C 4.00 4.00 3.92 3.66 +0.64 39 12 7,403 -11
29SEP26 39.00 C 0.00 0.00 0.00 3.28 +0.58 39 0 6,121 0
29SEP26 40.00 C 2.89 3.29 2.89 2.93 +0.51 39 44 3,279 -20
29SEP26 41.00 C 2.88 2.88 2.69 2.67 +0.50 39 270 1,028 +30
29SEP26 42.00 C 2.55 2.55 2.55 2.41 +0.46 40 6 1,368 +6
29SEP26 43.00 C 2.31 2.31 2.21 2.16 +0.43 40 2 1,491 +1
29SEP26 44.00 C 1.94 1.94 1.94 1.93 +0.39 40 1 2,748 0
29SEP26 45.00 C 1.80 2.00 1.80 1.72 +0.35 40 8 3,072 -4
29SEP26 46.00 C 1.50 1.71 1.50 1.53 +0.31 40 2 1,594 +2
29SEP26 47.00 C 1.44 1.60 1.43 1.37 +0.28 40 15 1,438 +10
29SEP26 48.00 C 1.29 1.29 1.29 1.22 +0.25 40 30 2,037 +30
29SEP26 49.00 C 1.18 1.18 1.18 1.08 +0.22 40 30 2,495 +30
29SEP26 50.00 C 1.14 1.29 1.10 0.96 +0.19 40 298 17,326 +50
29SEP26 52.50 C 1.03 1.03 0.92 0.72 +0.14 40 7 3,007 +3
29SEP26 55.00 C 0.00 0.00 0.00 0.53 +0.10 40 0 7,620 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.07 40 0 661 0
29SEP26 60.00 C 0.59 0.59 0.55 0.30 +0.05 41 5 6,930 +5
29SEP26 62.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 909 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 2,669 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 0.00 41 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1,076 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 386 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 258 0
30DEC26 16.00 C 0.00 0.00 0.00 20.85 +1.12 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 20.38 +1.12 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.91 +1.12 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.44 +1.13 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.98 +1.12 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 18.51 +1.13 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.05 +1.13 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.59 +1.13 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.13 +1.12 49 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 16.22 +1.12 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.32 +1.10 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.44 +1.08 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.58 +1.06 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.75 +1.06 43 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 11.93 +1.05 43 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 11.14 +1.03 42 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 10.37 +1.00 41 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 9.64 +0.99 41 0 62 0
30DEC26 30.00 C 9.40 9.40 9.20 8.61 +0.55 37 6 129 +1
30DEC26 31.00 C 0.00 0.00 0.00 8.26 +0.93 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.62 +0.90 39 0 104 0
30DEC26 33.00 C 0.00 0.00 0.00 7.20 +1.03 41 0 982 0
30DEC26 34.00 C 0.00 0.00 0.00 6.47 +0.83 39 0 488 0
30DEC26 35.00 C 5.18 5.18 5.18 5.95 +0.86 39 2 842 0
30DEC26 36.00 C 5.54 5.73 5.52 5.50 +0.74 39 85 7,538 +33
30DEC26 37.00 C 5.20 5.40 5.20 5.06 +0.69 39 24 3,403 0
30DEC26 38.00 C 4.50 4.96 4.50 4.70 +0.71 39 8 3,852 +5
30DEC26 39.00 C 4.61 4.61 4.49 4.33 +0.67 39 9 1,310 -9
30DEC26 40.00 C 3.90 4.00 3.90 3.98 +0.65 39 25 871 +24
30DEC26 41.00 C 0.00 0.00 0.00 3.67 +0.59 40 0 2,238 0
30DEC26 42.00 C 0.00 0.00 0.00 3.38 +0.57 40 0 1,393 0
30DEC26 43.00 C 0.00 0.00 0.00 3.08 +0.50 40 0 221 0
30DEC26 44.00 C 2.88 2.90 2.88 2.89 +0.52 40 2 484 +1
30DEC26 45.00 C 2.62 2.80 2.62 2.63 +0.47 40 7 3,128 -1
30DEC26 46.00 C 2.41 2.41 2.41 2.43 +0.45 40 5 126 -5
30DEC26 47.00 C 0.00 0.00 0.00 2.26 +0.45 40 0 186 0
30DEC26 48.00 C 0.00 0.00 0.00 2.10 +0.45 41 0 142 0
30DEC26 49.00 C 0.00 0.00 0.00 1.96 +0.45 41 0 153 0
30DEC26 50.00 C 1.77 2.00 1.77 1.85 +0.46 42 15 1,105 -7
30DEC26 52.50 C 0.00 0.00 0.00 1.54 +0.43 42 0 1,615 0
30DEC26 55.00 C 1.27 1.27 1.27 1.31 +0.42 43 2 1,698 -2
30DEC26 57.50 C 1.10 1.11 1.10 1.12 +0.40 43 2 363 +1
30DEC26 60.00 C 0.99 1.03 0.99 0.97 +0.39 44 20 844 +7
30DEC26 62.50 C 0.85 0.85 0.85 0.85 +0.37 45 20 352 +20
30DEC26 65.00 C 0.00 0.00 0.00 0.75 +0.36 46 0 123 0
30DEC26 67.50 C 0.72 0.72 0.72 0.67 +0.35 46 4 153 -4
30DEC26 70.00 C 0.65 0.65 0.65 0.57 +0.31 47 4 124 -4
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.32 48 0 74 0
30DEC26 75.00 C 0.48 0.49 0.48 0.49 +0.31 49 13 490 +11
30DEC26 77.50 C 0.00 0.00 0.00 0.44 +0.29 49 0 26 0
30DEC26 80.00 C 0.44 0.44 0.44 0.38 +0.25 49 40 433 +40
30MAR27 16.00 C 0.00 0.00 0.00 21.09 +1.15 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 20.63 +1.15 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 20.17 +1.13 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 19.71 +1.13 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 19.26 +1.13 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 18.81 +1.13 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 18.35 +1.12 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.91 +1.13 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.46 +1.12 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.59 +1.11 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.74 +1.11 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.89 +1.07 45 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 14.07 +1.08 44 0 1 0
30MAR27 25.00 C 13.45 13.45 13.45 13.26 +1.05 43 1 15 +1
30MAR27 26.00 C 0.00 0.00 0.00 12.48 +1.04 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.73 +1.02 42 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 11.01 +1.02 41 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 10.31 +1.00 41 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 9.63 +0.97 40 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 8.99 +0.94 40 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 8.39 +0.91 40 0 71 0
30MAR27 33.00 C 7.80 7.80 7.80 7.81 +1.19 39 2 3,824 0
30MAR27 34.00 C 0.00 0.00 0.00 6.98 +0.55 37 0 4,841 0
30MAR27 35.00 C 7.10 7.10 7.10 6.73 +0.77 39 5 1,164 0
30MAR27 36.00 C 6.50 6.50 6.39 6.28 +0.73 39 3 13 +1
30MAR27 37.00 C 5.99 6.27 5.82 5.89 +0.75 39 5 48 +5
30MAR27 38.00 C 0.00 0.00 0.00 5.46 +0.69 39 0 55 0
30MAR27 39.00 C 0.00 0.00 0.00 5.08 +0.65 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.74 +0.63 39 0 70 0
30MAR27 41.00 C 0.00 0.00 0.00 4.43 +0.62 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.13 +0.60 39 0 69 0
30MAR27 43.00 C 4.00 4.00 4.00 3.83 +0.57 39 2 208 +2
30MAR27 44.00 C 3.62 3.62 3.62 3.55 +0.54 39 121 159 +59
30MAR27 45.00 C 0.00 0.00 0.00 3.28 +0.50 39 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.04 +0.47 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.81 +0.43 39 0 13 0
30MAR27 48.00 C 0.00 0.00 0.00 2.60 +0.41 39 0 10 0
30MAR27 49.00 C 2.76 2.76 2.76 2.40 +0.37 39 10 11 +10
30MAR27 50.00 C 2.36 2.66 2.36 2.21 +0.34 39 25 84 +24
TOTAL CALL 61,990 759,905 +5,154
20MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 600 0 0 0
20MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 579 0 0 0
20MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 538 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 499 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 290 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
20MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 200 0
20MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 167 0
20MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 135 0 209 0
20MAR26 32.00 P 0.02 0.02 0.01 0.01 -0.03 111 5 453 -5
20MAR26 33.00 P 0.02 0.03 0.02 0.02 -0.08 97 43 417 -15
20MAR26 34.00 P 0.16 0.16 0.03 0.06 -0.18 90 164 989 -20
20MAR26 35.00 P 0.48 0.48 0.10 0.18 -0.36 85 630 1,914 +143
20MAR26 36.00 P 0.82 0.82 0.25 0.49 -0.76 84 3,995 1,306 +1,062
20MAR26 37.00 P 1.00 1.20 0.62 1.06 -1.02 87 2,238 249 +168
20MAR26 38.00 P 1.72 1.94 1.30 1.87 -1.09 96 361 176 +146
20MAR26 39.00 P 0.00 0.00 0.00 2.80 -1.06 112 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 3.76 -1.13 126 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 4.74 -1.14 142 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 5.74 -1.14 163 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 6.74 -1.13 184 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 7.74 -1.13 205 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 8.74 -1.13 224 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 9.74 -1.12 242 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 10.74 -1.12 259 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 11.74 -1.12 276 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 12.74 -1.12 293 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 13.74 -1.12 309 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
27MAR26 30.00 P 0.03 0.03 0.03 0.03 0.00 66 6 59 +6
27MAR26 31.00 P 0.07 0.07 0.07 0.06 -0.02 63 10 90 +10
27MAR26 32.00 P 0.12 0.12 0.11 0.11 -0.05 61 10 45 +5
27MAR26 33.00 P 0.19 0.19 0.13 0.20 -0.11 58 255 342 +201
27MAR26 34.00 P 0.30 0.33 0.23 0.35 -0.21 56 1,095 901 +735
27MAR26 35.00 P 0.51 0.64 0.40 0.59 -0.37 53 525 350 +217
27MAR26 36.00 P 0.90 1.04 0.69 0.99 -0.55 53 898 619 +549
27MAR26 37.00 P 1.49 1.56 1.11 1.51 -0.71 53 956 61 -29
27MAR26 38.00 P 1.97 2.25 1.97 2.25 -0.85 56 61 62 +61
27MAR26 39.00 P 0.00 0.00 0.00 3.08 -0.91 60 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 3.96 -0.97 64 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 4.82 -1.08 62 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 5.76 -1.21 63 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 6.81 -1.15 77 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 7.78 -1.18 81 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 271 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14,678 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 761 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 972 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 63 26 2,086 -24
30MAR26 29.00 P 0.03 0.04 0.03 0.03 0.00 65 160 4,234 -100
30MAR26 30.00 P 0.06 0.06 0.05 0.05 0.00 61 101 6,090 -4
30MAR26 31.00 P 0.08 0.08 0.08 0.08 -0.03 57 158 5,158 +25
30MAR26 32.00 P 0.12 0.13 0.10 0.14 -0.06 55 265 8,163 -21
30MAR26 33.00 P 0.26 0.26 0.15 0.24 -0.12 52 1,103 8,438 +240
30MAR26 34.00 P 0.51 0.51 0.26 0.40 -0.22 50 1,119 9,704 +79
30MAR26 35.00 P 0.78 0.78 0.45 0.64 -0.39 48 1,770 25,504 +21
30MAR26 36.00 P 0.96 1.07 0.75 1.05 -0.53 48 2,887 8,687 -18
30MAR26 37.00 P 2.08 2.08 1.16 1.60 -0.64 49 3,369 6,941 -1,325
30MAR26 38.00 P 2.25 2.42 1.72 2.25 -0.85 48 969 5,942 -111
30MAR26 39.00 P 2.60 3.16 2.54 3.11 -0.88 53 400 8,737 -138
30MAR26 40.00 P 3.87 3.99 3.85 3.97 -0.96 55 234 24,789 -172
30MAR26 41.00 P 0.00 0.00 0.00 4.83 -1.07 54 0 5,811 0
30MAR26 42.00 P 5.68 5.68 5.68 5.77 -1.23 55 8 17,752 -8
30MAR26 43.00 P 6.05 7.17 6.05 6.81 -1.15 67 321 3,836 -134
30MAR26 44.00 P 0.00 0.00 0.00 7.80 -1.33 72 0 1,302 0
30MAR26 45.00 P 8.52 8.52 8.52 8.90 -0.99 89 1 836 0
30MAR26 46.00 P 9.60 9.60 9.60 9.74 -1.15 76 1 834 0
30MAR26 47.00 P 10.75 10.75 10.75 10.76 -1.13 85 6 794 -6
30MAR26 48.00 P 11.80 11.80 10.52 11.79 -1.21 95 104 5,674 -44
30MAR26 49.00 P 12.83 12.83 12.83 12.76 -1.13 96 88 492 0
30MAR26 50.00 P 13.00 13.67 13.00 13.78 -1.11 104 60 3,278 +59
30MAR26 52.50 P 15.88 16.26 15.88 16.24 -1.15 109 326 2,944 +205
30MAR26 55.00 P 18.38 18.76 18.38 18.75 -1.14 122 366 2,463 +81
30MAR26 57.50 P 21.14 21.20 21.14 21.24 -1.23 131 39 492 0
30MAR26 60.00 P 23.64 23.70 23.64 23.74 -1.12 141 47 1,605 0
30MAR26 62.50 P 0.00 0.00 0.00 26.26 -1.16 156 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.76 -1.16 165 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.26 -1.13 173 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.76 -1.16 181 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.22 -1.17 176 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.72 -1.17 184 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.25 -1.14 202 0 0 0
30MAR26 80.00 P 43.42 43.60 43.38 43.74 -1.15 206 242 623 0
30MAR26 82.50 P 0.00 0.00 0.00 46.25 -1.14 216 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.75 -1.14 222 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.25 -1.14 229 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.75 -1.14 235 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.25 -1.14 240 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.75 -1.14 246 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.24 -1.15 247 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.75 -1.14 257 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.25 -1.14 262 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.75 -1.14 267 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.25 -1.14 272 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.75 -1.14 277 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 88 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 132 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 692 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 504 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,947 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,176 0
29APR26 27.00 P 0.10 0.10 0.10 0.04 -0.02 44 6 1,544 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 1,248 0
29APR26 29.00 P 0.15 0.16 0.15 0.12 -0.05 43 60 1,560 0
29APR26 30.00 P 0.25 0.25 0.20 0.20 -0.08 43 317 4,251 +165
29APR26 31.00 P 0.32 0.35 0.28 0.32 -0.11 42 652 3,685 +397
29APR26 32.00 P 0.44 0.48 0.37 0.48 -0.14 42 221 3,965 -87
29APR26 33.00 P 0.66 0.69 0.53 0.68 -0.20 41 565 4,123 +57
29APR26 34.00 P 0.90 0.98 0.75 0.94 -0.28 40 311 4,710 +13
29APR26 35.00 P 1.26 1.34 1.02 1.30 -0.38 40 1,038 7,200 -223
29APR26 36.00 P 1.69 1.83 1.40 1.76 -0.47 40 828 3,520 +71
29APR26 37.00 P 2.21 2.36 1.88 2.32 -0.57 41 1,332 3,753 -46
29APR26 38.00 P 2.84 2.96 2.50 2.90 -0.75 40 358 1,920 -16
29APR26 39.00 P 3.14 3.14 3.10 3.60 -0.77 40 32 2,054 +32
29APR26 40.00 P 4.37 4.45 4.37 4.48 -0.86 44 4 299 +3
29APR26 41.00 P 5.13 5.19 4.60 5.19 -1.00 41 353 269 +217
29APR26 42.00 P 0.00 0.00 0.00 6.04 -1.03 42 0 93 0
29APR26 43.00 P 6.80 6.80 6.80 7.02 -1.02 45 90 166 +90
29APR26 44.00 P 0.00 0.00 0.00 8.03 -1.10 50 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 8.91 -1.01 49 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 9.86 -1.03 50 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 10.81 -1.08 50 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 11.79 -1.21 52 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.77 -1.17 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.78 -1.11 58 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.25 -1.14 62 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.75 -1.15 68 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.25 -1.22 74 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.75 -1.19 79 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.26 -1.16 86 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.76 -1.16 91 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.26 -1.13 96 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.76 -1.16 100 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.25 -1.14 104 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.75 -1.14 108 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.25 -1.14 112 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.75 -1.14 116 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
28MAY26 22.00 P 0.05 0.05 0.05 0.01 -0.01 45 6 23 +6
28MAY26 23.00 P 0.06 0.06 0.06 0.01 -0.02 41 6 17 +6
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 100 0
28MAY26 25.00 P 0.12 0.13 0.12 0.04 -0.03 42 7 621 -7
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.06 40 0 1,101 0
28MAY26 27.00 P 0.00 0.00 0.00 0.10 -0.08 40 0 1,473 0
28MAY26 28.00 P 0.25 0.25 0.25 0.17 -0.11 40 22 1,274 0
28MAY26 29.00 P 0.34 0.36 0.34 0.27 -0.14 40 141 1,000 +134
28MAY26 30.00 P 0.46 0.47 0.40 0.40 -0.16 40 271 2,142 -110
28MAY26 31.00 P 0.60 0.61 0.52 0.58 -0.17 40 257 2,903 +19
28MAY26 32.00 P 0.78 0.85 0.77 0.81 -0.20 40 184 2,309 +85
28MAY26 33.00 P 1.00 1.11 0.90 1.10 -0.22 40 862 3,970 +706
28MAY26 34.00 P 1.38 1.45 1.26 1.41 -0.32 40 272 1,738 0
28MAY26 35.00 P 1.75 1.81 1.56 1.81 -0.35 39 1,064 2,103 +272
28MAY26 36.00 P 2.21 2.28 1.94 2.28 -0.43 39 631 587 +2
28MAY26 37.00 P 2.70 2.85 2.41 2.83 -0.53 40 720 1,099 +293
28MAY26 38.00 P 3.51 3.53 3.02 3.45 -0.60 40 479 972 -37
28MAY26 39.00 P 3.79 3.88 3.71 4.15 -0.65 41 78 392 +78
28MAY26 40.00 P 4.71 4.71 4.71 4.82 -0.77 40 6 81 +6
28MAY26 41.00 P 0.00 0.00 0.00 5.63 -0.84 41 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 6.44 -0.88 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.36 -0.86 44 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 8.23 -0.90 44 0 0 0
28MAY26 45.00 P 9.03 9.03 9.03 9.13 -0.91 45 1 5 +1
28MAY26 46.00 P 0.00 0.00 0.00 10.04 -0.94 46 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 10.96 -0.97 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.90 -1.10 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.85 -1.09 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.81 -1.08 48 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 16.27 -1.12 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.76 -1.22 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.25 -1.23 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.75 -1.19 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.26 -1.22 69 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.76 -1.22 73 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.26 -1.22 77 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.76 -1.22 80 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.25 -1.23 83 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.75 -1.15 86 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 P 0.07 0.07 0.07 0.01 0.00 44 3 3,893 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 340 0
29JUN26 22.00 P 0.12 0.12 0.12 0.02 -0.01 41 4 105 -4
29JUN26 23.00 P 0.15 0.15 0.15 0.03 -0.02 40 2 38 -2
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 170 0
29JUN26 25.00 P 0.20 0.20 0.20 0.09 -0.04 40 21 820 +21
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 1,460 0
29JUN26 27.00 P 0.33 0.33 0.33 0.22 -0.07 40 30 1,313 0
29JUN26 28.00 P 0.43 0.43 0.38 0.33 -0.09 40 240 3,091 +150
29JUN26 29.00 P 0.52 0.52 0.50 0.47 -0.12 39 101 3,433 -100
29JUN26 30.00 P 0.67 0.69 0.60 0.65 -0.15 39 82 4,180 -52
29JUN26 31.00 P 0.88 0.89 0.76 0.87 -0.17 39 88 7,488 +37
29JUN26 32.00 P 1.07 1.16 1.01 1.13 -0.20 39 1,363 6,196 +1,282
29JUN26 33.00 P 1.42 1.42 1.27 1.44 -0.23 39 101 8,990 +29
29JUN26 34.00 P 1.73 1.78 1.61 1.79 -0.30 38 560 11,118 -177
29JUN26 35.00 P 2.33 2.33 1.93 2.23 -0.34 39 497 11,182 +117
29JUN26 36.00 P 2.59 2.74 2.37 2.71 -0.40 39 341 5,222 -14
29JUN26 37.00 P 3.27 3.27 2.98 3.25 -0.48 39 396 12,570 +117
29JUN26 38.00 P 3.89 3.89 3.50 3.86 -0.56 39 357 10,215 -335
29JUN26 39.00 P 4.32 4.55 4.11 4.55 -0.57 40 720 5,292 -465
29JUN26 40.00 P 5.00 5.30 5.00 5.24 -0.74 40 6 10,975 -6
29JUN26 41.00 P 6.11 6.11 5.61 5.94 -0.82 39 91 9,171 -1
29JUN26 42.00 P 0.00 0.00 0.00 6.83 -0.76 41 0 2,370 0
29JUN26 43.00 P 0.00 0.00 0.00 7.65 -0.79 42 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 8.49 -0.83 42 0 3,086 0
29JUN26 45.00 P 8.65 9.29 8.65 9.27 -0.97 41 87 17,836 -29
29JUN26 46.00 P 9.92 10.24 9.92 10.24 -0.88 43 57 925 +30
29JUN26 47.00 P 0.00 0.00 0.00 11.14 -0.91 44 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.06 -0.94 44 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 12.98 -0.96 44 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 13.92 -0.98 45 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 16.30 -1.09 45 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 18.77 -1.21 48 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 21.26 -1.22 52 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 23.75 -1.19 55 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 26.26 -1.22 59 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 28.76 -1.22 63 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 31.26 -1.22 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.76 -1.22 69 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.25 -1.23 72 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.75 -1.15 75 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.25 -1.14 77 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.75 -1.14 80 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.25 -1.14 83 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.75 -1.14 85 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.25 -1.14 88 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.75 -1.14 90 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.25 -1.14 92 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.75 -1.14 94 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.25 -1.14 97 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.75 -1.14 99 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.25 -1.14 101 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.75 -1.14 103 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.25 -1.14 105 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.75 -1.14 107 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 20.00 P 0.23 0.23 0.23 0.06 -0.01 41 101 1,010 -99
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 628 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 355 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 -0.06 40 0 551 0
29SEP26 26.00 P 0.00 0.00 0.00 0.53 -0.08 40 0 1,433 0
29SEP26 27.00 P 0.76 0.76 0.76 0.69 -0.11 40 4 1,180 0
29SEP26 28.00 P 0.88 0.88 0.88 0.90 -0.11 40 1 4,830 -1
29SEP26 29.00 P 0.00 0.00 0.00 1.12 -0.16 40 0 1,526 0
29SEP26 30.00 P 1.34 1.36 1.34 1.39 -0.15 40 3 8,264 -1
29SEP26 31.00 P 1.61 1.66 1.56 1.66 -0.19 39 32 1,588 -28
29SEP26 32.00 P 2.00 2.00 1.94 1.96 -0.23 39 7 2,067 0
29SEP26 33.00 P 2.25 2.33 2.25 2.34 -0.25 39 12 3,973 0
29SEP26 34.00 P 2.67 2.67 2.67 2.72 -0.31 38 2 1,991 -2
29SEP26 35.00 P 2.95 2.95 2.95 3.17 -0.38 38 2 9,542 0
29SEP26 36.00 P 3.65 3.69 3.46 3.68 -0.43 38 31 22,182 -13
29SEP26 37.00 P 4.10 4.17 3.90 4.25 -0.41 38 16 5,030 +5
29SEP26 38.00 P 4.84 4.84 4.46 4.84 -0.50 39 106 6,926 -88
29SEP26 39.00 P 5.46 5.46 5.00 5.44 -0.59 38 20 9,160 +13
29SEP26 40.00 P 6.03 6.15 6.03 6.16 -0.70 39 37 4,669 0
29SEP26 41.00 P 6.66 6.66 6.36 6.96 -0.61 40 3 2,103 -1
29SEP26 42.00 P 0.00 0.00 0.00 7.45 -0.89 38 0 938 0
29SEP26 43.00 P 8.13 8.25 7.86 8.43 -0.70 40 90 2,692 +34
29SEP26 44.00 P 9.00 9.00 8.52 9.33 -0.80 42 76 1,693 -76
29SEP26 45.00 P 9.75 9.75 9.75 10.03 -0.77 41 1 5,232 -1
29SEP26 46.00 P 0.00 0.00 0.00 10.87 -0.77 41 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 11.72 -0.81 42 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.58 -0.83 42 0 600 0
29SEP26 49.00 P 13.50 13.50 13.50 13.45 -0.86 42 1 891 -1
29SEP26 50.00 P 0.00 0.00 0.00 14.27 -0.97 41 0 7,648 0
29SEP26 52.50 P 0.00 0.00 0.00 16.62 -0.92 43 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.94 -1.04 43 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 21.30 -1.18 42 0 50 0
29SEP26 60.00 P 23.60 23.60 23.60 23.77 -1.17 44 3 134 0
29SEP26 62.50 P 0.00 0.00 0.00 26.26 -1.22 47 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 28.76 -1.22 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.26 -1.22 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.76 -1.22 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.25 -1.23 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.75 -1.15 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.25 -1.14 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.75 -1.14 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.25 -1.14 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.75 -1.14 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 14 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 548 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 153 0
30DEC26 22.00 P 0.51 0.51 0.51 0.35 0.00 41 1 193 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 +0.01 41 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.02 41 0 564 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.02 40 0 1,340 0
30DEC26 26.00 P 1.00 1.00 1.00 0.96 -0.04 40 10 367 -10
30DEC26 27.00 P 0.00 0.00 0.00 1.17 -0.07 40 0 704 0
30DEC26 28.00 P 1.39 1.39 1.33 1.42 -0.10 40 114 886 -20
30DEC26 29.00 P 1.64 1.66 1.56 1.68 -0.15 40 30 1,065 0
30DEC26 30.00 P 0.00 0.00 0.00 1.96 -0.18 39 0 4,166 0
30DEC26 31.00 P 2.11 2.22 2.11 2.28 -0.21 39 2 1,405 +1
30DEC26 32.00 P 2.57 2.57 2.57 2.63 -0.25 39 2 5,184 +2
30DEC26 33.00 P 2.90 3.00 2.79 3.00 -0.30 38 116 2,297 +7
30DEC26 34.00 P 3.26 3.27 3.26 3.43 -0.33 38 3 1,442 -3
30DEC26 35.00 P 3.87 3.94 3.62 3.90 -0.37 38 18 3,705 -13
30DEC26 36.00 P 4.50 4.50 4.29 4.40 -0.44 38 103 7,445 -100
30DEC26 37.00 P 4.86 4.86 4.86 4.94 -0.47 38 1 3,165 0
30DEC26 38.00 P 5.62 5.62 5.62 5.62 -0.41 39 1 4,455 0
30DEC26 39.00 P 0.00 0.00 0.00 6.20 -0.50 38 0 2,158 0
30DEC26 40.00 P 6.48 6.83 6.48 6.86 -0.58 38 3 1,995 +1
30DEC26 41.00 P 7.20 7.38 7.20 7.57 -0.61 39 12 491 -2
30DEC26 42.00 P 8.50 8.50 8.50 8.30 -0.63 39 1 186 0
30DEC26 43.00 P 8.80 8.80 8.80 9.05 -0.65 39 37 640 0
30DEC26 44.00 P 0.00 0.00 0.00 9.82 -0.67 40 0 119 0
30DEC26 45.00 P 0.00 0.00 0.00 10.60 -0.69 40 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 11.40 -0.72 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 12.21 -0.75 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.04 -0.78 40 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 13.89 -0.80 41 0 0 0
30DEC26 50.00 P 14.61 14.61 14.61 14.75 -0.82 41 23 127 +23
30DEC26 52.50 P 0.00 0.00 0.00 16.95 -0.86 41 0 0 0
30DEC26 55.00 P 19.17 19.17 19.17 19.20 -0.90 41 30 45 +30
30DEC26 57.50 P 0.00 0.00 0.00 21.50 -0.98 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.84 -1.10 41 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 26.29 -1.19 42 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 28.76 -1.22 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.26 -1.22 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.76 -1.22 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.25 -1.23 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.75 -1.15 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.25 -1.14 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.75 -1.14 55 0 0 0
30MAR27 16.00 P 0.21 0.24 0.21 0.05 -0.02 38 200 240 +200
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.04 38 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.06 37 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.07 38 0 0 0
30MAR27 20.00 P 0.50 0.50 0.50 0.23 -0.08 38 5 5 +5
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.10 38 0 0 0
30MAR27 22.00 P 0.69 0.69 0.69 0.44 -0.10 38 5 5 +5
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.14 38 0 54 0
30MAR27 24.00 P 0.94 0.94 0.94 0.74 -0.15 38 3 105 0
30MAR27 25.00 P 0.00 0.00 0.00 0.93 -0.18 38 0 47 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 -0.19 38 0 296 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 -0.21 38 0 479 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 -0.23 38 0 193 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 -0.25 39 0 422 0
30MAR27 30.00 P 0.00 0.00 0.00 2.40 -0.22 39 0 322 0
30MAR27 31.00 P 0.00 0.00 0.00 2.77 -0.23 39 0 36 0
30MAR27 32.00 P 0.00 0.00 0.00 3.15 -0.25 38 0 180 0
30MAR27 33.00 P 0.00 0.00 0.00 3.56 -0.26 38 0 3,802 0
30MAR27 34.00 P 3.91 3.96 3.91 4.00 -0.33 38 13 4,827 +13
30MAR27 35.00 P 0.00 0.00 0.00 4.47 -0.35 38 0 1,000 0
30MAR27 36.00 P 0.00 0.00 0.00 4.98 -0.39 38 0 123 0
30MAR27 37.00 P 0.00 0.00 0.00 5.54 -0.41 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.13 -0.40 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 6.75 -0.44 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 7.40 -0.56 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 8.11 -0.57 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 8.81 -0.61 39 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 9.55 -0.63 39 0 94 0
30MAR27 44.00 P 10.03 10.03 10.03 10.29 -0.65 39 30 130 +30
30MAR27 45.00 P 0.00 0.00 0.00 11.07 -0.67 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.84 -0.70 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.64 -0.72 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.45 -0.73 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.27 -0.76 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.11 -0.77 40 0 0 0
TOTAL PUT 43,054 600,884 +4,477
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$ 17.56
30MAR26 3.90 C 0.00 0.00 0.00 13.66 -1.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.56 -1.13 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.46 -1.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.36 -1.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.26 -1.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.16 -1.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.06 -1.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.96 -1.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.87 -1.13 291 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.76 -1.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.66 -1.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.56 -1.14 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.31 -1.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.06 -1.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.81 -1.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.56 -1.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.31 -1.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.07 -1.12 216 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.82 -1.11 207 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.57 -1.13 199 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.32 -1.12 191 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.07 -1.12 183 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.82 -1.13 175 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.57 -1.04 168 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.32 -1.14 161 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.07 -1.05 154 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.82 -1.08 147 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.57 -1.06 141 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.32 -1.08 135 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.07 -1.13 129 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 7.82 -1.13 122 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.57 -1.09 117 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.07 -1.14 105 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.57 -1.14 94 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 6.07 -1.16 83 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.57 -1.09 72 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.07 -1.14 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.57 -1.13 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.07 -1.15 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.58 -1.12 60 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.09 -1.13 58 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.62 -1.06 60 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 2.17 -0.97 60 0 8 0
30MAR26 16.00 C 1.71 1.80 1.71 1.74 -1.01 59 5 7 +5
30MAR26 16.50 C 0.00 0.00 0.00 1.32 -0.91 54 0 0 0
30MAR26 17.00 C 1.11 1.11 1.06 1.01 -0.80 57 2 1 +1
30MAR26 17.50 C 0.80 0.80 0.70 0.74 -0.67 57 2 3 0
30MAR26 18.00 C 0.55 0.55 0.52 0.53 -0.56 58 6 6 +1
30MAR26 18.50 C 0.45 0.45 0.35 0.37 -0.46 59 2 14 0
30MAR26 19.00 C 0.00 0.00 0.00 0.24 -0.38 58 0 80 0
30MAR26 19.50 C 0.17 0.17 0.17 0.16 -0.28 59 1 34 +1
30MAR26 20.00 C 0.11 0.11 0.11 0.10 -0.20 59 1 10 0
30MAR26 21.00 C 0.04 0.04 0.04 0.04 -0.09 61 2 54 0
30MAR26 22.00 C 0.01 0.02 0.01 0.02 -0.03 65 4 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 144 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 142 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 3.72 -1.07 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.32 -1.01 54 0 0 0
29APR26 15.00 C 2.91 2.91 2.91 2.91 -0.97 54 2 2 +2
29APR26 15.50 C 2.52 2.52 2.52 2.53 -0.94 54 1 1 +1
29APR26 16.00 C 0.00 0.00 0.00 2.18 -0.79 54 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.86 -0.73 54 0 0 0
29APR26 17.00 C 1.65 1.65 1.51 1.58 -0.66 54 5 5 +5
29APR26 17.50 C 0.00 0.00 0.00 1.31 -0.61 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.08 -0.54 53 0 0 0
29APR26 18.50 C 0.87 0.87 0.85 0.89 -0.50 53 6 18 +6
29APR26 19.00 C 0.73 0.73 0.73 0.73 -0.41 53 1 29 0
29APR26 19.50 C 0.00 0.00 0.00 0.59 -0.36 53 0 51 0
29APR26 20.00 C 0.00 0.00 0.00 0.47 -0.31 53 0 28 0
29APR26 21.00 C 0.30 0.30 0.28 0.30 -0.22 53 4 57 0
29APR26 22.00 C 0.20 0.20 0.20 0.19 -0.15 54 1 44 -1
29APR26 23.00 C 0.00 0.00 0.00 0.11 -0.10 53 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.06 -0.07 53 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 158 0
29APR26 26.00 C 0.03 0.03 0.03 0.02 -0.03 53 1 48 -1
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 14.00 C 0.00 0.00 0.00 3.86 -1.10 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.48 -1.02 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.08 -1.00 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.71 -0.97 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.47 -0.72 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.17 -0.67 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.92 -0.60 52 0 0 0
28MAY26 17.50 C 1.62 1.62 1.62 1.63 -0.59 51 1 1 +1
28MAY26 18.00 C 0.00 0.00 0.00 1.41 -0.53 51 0 30 0
28MAY26 18.50 C 1.27 1.27 1.27 1.21 -0.48 50 15 30 0
28MAY26 19.00 C 0.00 0.00 0.00 1.03 -0.44 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.88 -0.39 50 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 0.75 -0.34 51 0 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.54 -0.26 51 0 123 0
28MAY26 22.00 C 0.00 0.00 0.00 0.38 -0.20 51 0 46 0
28MAY26 23.00 C 0.00 0.00 0.00 0.26 -0.15 51 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.18 -0.10 51 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.13 -0.07 52 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 11 0
28MAY26 27.00 C 0.07 0.07 0.07 0.06 -0.03 52 1 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 12.96 -1.22 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.92 -1.11 126 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.79 -1.15 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.69 -1.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.61 -1.13 112 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.36 -1.16 106 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.06 -1.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.85 -1.16 83 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.57 -1.18 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.37 -1.08 94 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.09 -1.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.87 -1.13 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.58 -1.22 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.33 -1.14 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.09 -1.15 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.84 -1.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.59 -1.13 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.36 -1.20 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.10 -1.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.84 -1.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.58 -1.19 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.32 -1.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.12 -1.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.87 -1.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.67 -1.12 60 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.17 -1.13 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.65 -1.17 45 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.18 -1.16 47 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.74 -1.10 51 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.29 -1.11 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.88 -1.06 52 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.44 -1.08 50 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.08 -0.99 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.66 -0.99 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.35 -0.89 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.96 -0.89 50 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.71 -0.78 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.42 -0.64 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.20 -0.55 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.93 -0.53 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.70 -0.50 51 0 45 0
29JUN26 18.50 C 1.56 1.56 1.56 1.50 -0.48 51 15 64 +15
29JUN26 19.00 C 0.00 0.00 0.00 1.32 -0.44 51 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 1.16 -0.40 51 0 11 0
29JUN26 20.00 C 1.03 1.03 1.03 1.01 -0.37 51 15 59 +8
29JUN26 21.00 C 0.00 0.00 0.00 0.78 -0.29 51 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.58 -0.24 51 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.44 -0.19 51 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 -0.13 51 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.10 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.10 -1.18 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.84 -1.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.61 -1.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.37 -1.14 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.12 -1.15 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.91 -1.12 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.67 -1.12 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.20 -1.12 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.73 -1.12 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.30 -1.06 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.87 -1.09 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.45 -1.06 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.09 -0.99 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 -0.92 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.31 -0.97 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.00 -0.85 48 13 1 -12
29SEP26 15.00 C 0.00 0.00 0.00 3.69 -0.84 48 8 4 -4
29SEP26 15.50 C 0.00 0.00 0.00 3.38 -0.81 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.18 -0.67 49 8 16 -8
29SEP26 16.50 C 0.00 0.00 0.00 2.85 -0.76 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.67 -0.61 49 1 0 -1
29SEP26 17.50 C 0.00 0.00 0.00 2.45 -0.60 49 12 4 -8
29SEP26 18.00 C 0.00 0.00 0.00 2.25 -0.52 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.06 -0.49 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.88 -0.47 49 2 1 -1
29SEP26 19.50 C 0.00 0.00 0.00 1.73 -0.43 49 1 0 -1
29SEP26 20.00 C 0.00 0.00 0.00 1.59 -0.40 49 2 0 -2
29SEP26 21.00 C 0.00 0.00 0.00 1.32 -0.37 49 2 17 -2
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.32 49 2 14 -1
29SEP26 23.00 C 0.00 0.00 0.00 0.92 -0.29 49 5 14 0
29SEP26 24.00 C 0.00 0.00 0.00 0.76 -0.25 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 -0.21 50 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.16 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.14 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 -0.11 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.10 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.08 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.07 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.05 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.45 -1.07 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.06 -1.02 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.69 -1.00 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.34 -0.94 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.03 -0.91 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.66 -0.92 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.38 -0.88 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.07 -0.87 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.83 -0.79 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.57 -0.78 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.38 -0.70 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.10 -0.71 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.96 -0.60 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.76 -0.57 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.57 -0.53 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.40 -0.51 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.24 -0.48 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.10 -0.45 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.83 -0.41 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.59 -0.38 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.39 -0.34 49 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 -0.35 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.01 -0.31 48 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 -0.24 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.78 -0.19 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.67 -0.19 48 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.58 -0.17 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 -0.15 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 -0.12 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.09 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.04 -0.85 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.73 -0.85 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.48 -0.81 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.21 -0.83 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.98 -0.77 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.75 -0.77 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.54 -0.73 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.38 -0.66 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.20 -0.63 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.04 -0.55 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.85 -0.55 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.69 -0.54 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.54 -0.51 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.27 -0.46 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.03 -0.42 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.80 -0.40 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.57 -0.40 48 0 0 0
30MAR27 25.00 C 1.40 1.40 1.40 1.40 -0.36 48 1 1 +1
30MAR27 26.00 C 0.00 0.00 0.00 1.27 -0.30 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.10 -0.29 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.99 -0.26 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.89 -0.22 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 -0.17 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 -0.20 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.17 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.56 -0.14 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.49 -0.14 48 0 0 0
TOTAL CALL 150 4,732 +5
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 332 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 316 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 293 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 272 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 262 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 0.00 226 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 218 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 210 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 189 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 114 0
30MAR26 15.50 P 0.05 0.07 0.05 0.09 +0.07 59 23 125 +19
30MAR26 16.00 P 0.00 0.00 0.00 0.17 +0.12 59 0 22 0
30MAR26 16.50 P 0.28 0.28 0.27 0.28 +0.17 58 6 61 +5
30MAR26 17.00 P 0.39 0.48 0.39 0.47 +0.28 60 18 45 +7
30MAR26 17.50 P 0.71 0.72 0.71 0.71 +0.40 61 39 81 +31
30MAR26 18.00 P 0.88 0.88 0.88 1.00 +0.51 62 6 21 0
30MAR26 18.50 P 1.36 1.36 1.36 1.34 +0.62 63 1 12 -1
30MAR26 19.00 P 1.66 1.66 1.65 1.72 +0.73 64 5 52 +2
30MAR26 19.50 P 0.00 0.00 0.00 2.09 +0.75 60 0 64 0
30MAR26 20.00 P 0.00 0.00 0.00 2.53 +0.82 60 0 186 0
30MAR26 21.00 P 3.41 3.41 3.41 3.54 +1.03 77 21 112 -21
30MAR26 22.00 P 4.50 4.50 4.50 4.50 +1.05 82 1 101 -1
30MAR26 23.00 P 5.35 5.35 5.35 5.46 +1.04 80 1 86 0
30MAR26 24.00 P 0.00 0.00 0.00 6.47 +1.06 95 0 43 -1
30MAR26 25.00 P 0.00 0.00 0.00 7.48 +1.08 110 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 8.54 +1.14 139 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.49 +1.09 133 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.50 +1.10 146 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.51 +1.11 159 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.51 +1.11 167 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 13.51 +1.11 175 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.49 +1.09 174 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.51 +1.11 190 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.52 +1.12 201 0 0 0
29APR26 14.00 P 0.14 0.14 0.14 0.15 +0.08 55 1 1 +1
29APR26 14.50 P 0.00 0.00 0.00 0.22 +0.12 55 0 1 0
29APR26 15.00 P 0.33 0.35 0.33 0.32 +0.16 55 5 12 +5
29APR26 15.50 P 0.00 0.00 0.00 0.44 +0.21 54 0 5 0
29APR26 16.00 P 0.63 0.63 0.63 0.60 +0.27 55 8 8 -1
29APR26 16.50 P 0.65 0.76 0.65 0.79 +0.34 55 2 7 +2
29APR26 17.00 P 0.00 0.00 0.00 0.99 +0.40 55 0 3 0
29APR26 17.50 P 1.22 1.22 1.22 1.24 +0.47 55 1 2 0
29APR26 18.00 P 0.00 0.00 0.00 1.50 +0.52 54 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 1.80 +0.58 54 0 18 0
29APR26 19.00 P 0.00 0.00 0.00 2.14 +0.66 54 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 2.50 +0.70 54 0 50 0
29APR26 20.00 P 0.00 0.00 0.00 2.88 +0.75 54 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 3.79 +0.92 59 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 4.62 +0.94 57 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 5.59 +1.09 61 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 6.47 +1.05 53 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 7.52 +1.12 67 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 8.54 +1.13 75 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 9.54 +1.14 81 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.51 +1.11 81 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.53 +1.13 89 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.53 +1.13 94 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.54 +1.14 100 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.53 +1.13 103 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 15.52 +1.12 106 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 16.53 +1.13 111 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.29 +0.14 52 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 0.40 +0.18 52 0 0 0
28MAY26 15.00 P 0.49 0.49 0.49 0.53 +0.23 52 1 1 +1
28MAY26 15.50 P 0.00 0.00 0.00 0.68 +0.28 52 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.86 +0.33 52 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 1.06 +0.38 52 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.28 +0.43 52 0 17 0
28MAY26 17.50 P 0.00 0.00 0.00 1.54 +0.50 52 0 31 0
28MAY26 18.00 P 0.00 0.00 0.00 1.81 +0.54 52 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 2.12 +0.61 52 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.44 +0.64 52 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 2.85 +0.76 54 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 3.19 +0.77 54 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 4.02 +0.99 56 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.85 +1.02 56 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 5.63 +0.97 51 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.59 +1.08 54 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.52 +0.98 53 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.56 +1.14 61 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.54 +1.11 64 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.52 +1.11 66 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.53 +1.13 71 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.53 +1.13 75 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.54 +1.14 79 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.53 +1.13 82 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.52 +1.12 84 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.53 +1.13 88 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.03 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.05 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.06 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.08 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 +0.11 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 +0.14 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.42 +0.18 52 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.55 +0.22 52 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 +0.26 52 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.84 +0.29 52 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 +0.34 52 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.22 +0.38 51 0 25 0
29JUN26 16.50 P 1.32 1.44 1.32 1.45 +0.44 52 13 15 0
29JUN26 17.00 P 1.63 1.72 1.63 1.70 +0.49 52 6 25 -6
29JUN26 17.50 P 1.81 1.81 1.81 1.97 +0.54 51 3 60 0
29JUN26 18.00 P 2.19 2.22 2.19 2.26 +0.59 51 30 154 +9
29JUN26 18.50 P 2.48 2.48 2.48 2.57 +0.63 51 4 137 +4
29JUN26 19.00 P 2.76 2.76 2.76 2.90 +0.68 51 12 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.27 +0.73 52 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 3.63 +0.77 52 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 4.43 +0.93 53 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.22 +0.91 52 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.06 +0.98 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.96 +1.06 53 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 7.86 +1.04 52 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.80 +0.99 53 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.72 +1.09 51 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 10.75 +1.16 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.66 +1.12 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.63 +1.09 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.61 +1.11 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.69 +1.20 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.62 +1.17 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.66 +1.21 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
29SEP26 9.00 P 0.09 0.09 0.09 0.06 +0.02 50 1 2 +1
29SEP26 9.25 P 0.10 0.10 0.10 0.08 +0.03 50 1 2 +1
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.04 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.05 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.07 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.08 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 +0.11 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.13 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 +0.16 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 +0.19 50 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.79 +0.22 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.95 +0.25 50 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 +0.30 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 +0.33 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 +0.34 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.75 +0.38 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.42 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 +0.45 49 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 +0.49 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.84 +0.53 50 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 3.15 +0.56 50 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.47 +0.58 50 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 3.81 +0.60 50 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.23 +0.70 51 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 +0.76 52 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.77 +0.87 52 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 6.60 +0.90 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.42 +0.90 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.31 +0.96 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.19 +0.95 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.06 +0.98 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.00 +0.95 54 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.93 +1.00 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.93 +1.10 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.86 +1.08 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.85 +1.13 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.84 +1.18 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.78 +1.14 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.13 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 +0.16 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.18 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 +0.21 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.10 +0.24 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 +0.27 49 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.46 +0.29 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 +0.33 49 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 +0.34 48 0 1 0
30DEC26 16.00 P 2.00 2.00 2.00 2.14 +0.38 49 1 3 +1
30DEC26 16.50 P 0.00 0.00 0.00 2.39 +0.41 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 +0.44 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 +0.47 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 +0.49 48 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 +0.51 48 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 +0.54 49 0 0 0
30DEC26 19.50 P 4.21 4.21 4.21 4.21 +0.57 49 15 15 +15
30DEC26 20.00 P 0.00 0.00 0.00 4.53 +0.56 48 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.31 +0.66 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.11 +0.81 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 +0.84 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.73 +0.87 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.54 +0.93 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.46 +0.95 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.33 +0.96 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.23 +0.99 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.18 +1.03 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.07 +1.00 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.00 +1.01 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.95 +1.03 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.91 +1.09 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.87 +1.10 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.56 +0.30 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 +0.34 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.99 +0.34 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.22 +0.39 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.47 +0.40 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.71 +0.40 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.98 +0.42 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 +0.43 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 +0.47 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.88 +0.49 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.21 +0.52 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.56 +0.56 48 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.82 +0.50 47 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 5.68 +0.68 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.45 +0.77 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.22 +0.81 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.04 +0.85 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 +0.88 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.71 +0.91 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.58 +0.91 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.46 +0.96 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.36 +0.93 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.29 +1.03 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.16 +1.02 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.09 +1.02 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.03 +1.04 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.98 +1.06 53 0 0 0
TOTAL PUT 225 3,787 +73
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$ 3.87
30MAR26 2.40 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 -0.04 92 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 -0.04 83 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 -0.04 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.27 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 -0.04 21 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.10 -0.04 21 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.04 -0.04 19 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.89 -0.03 46 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.79 -0.03 41 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.48 -0.05 14 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.39 -0.05 21 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.23 -0.04 23 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.17 -0.03 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.11 -0.03 22 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 -0.02 22 0 51 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 25 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 -0.03 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 -0.03 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.20 -0.02 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.02 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.01 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.01 24 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.01 -0.03 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 -0.02 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.02 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.25 C 0.02 0.02 0.02 0.02 0.00 26 4 4 +4
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.11 -0.03 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 -0.03 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.01 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.95 -0.05 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.86 -0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.79 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
TOTAL CALL 4 4,967 +4
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 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 59 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 305 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 25 0
30MAR26 3.90 P 0.07 0.07 0.07 0.08 +0.03 24 10 75 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 108 0
30MAR26 4.10 P 0.00 0.00 0.00 0.24 +0.04 28 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.34 +0.05 36 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.54 +0.05 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.84 +0.05 70 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.94 +0.05 76 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 +0.04 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 +0.05 100 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.64 +0.05 112 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.89 +0.05 123 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.14 +0.05 133 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.39 +0.05 143 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.64 +0.05 153 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.89 +0.05 162 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.14 +0.05 171 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.39 +0.05 179 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.64 +0.05 186 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.89 +0.05 194 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 18 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.09 +0.02 24 0 261 0
29APR26 3.90 P 0.00 0.00 0.00 0.13 +0.02 22 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.64 +0.05 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.74 +0.05 35 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.84 +0.05 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.94 +0.05 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.04 +0.03 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.14 +0.05 48 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.39 +0.05 55 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.64 +0.05 61 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.17 +0.03 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.38 +0.04 25 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.46 +0.04 25 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.94 +0.05 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.04 +0.03 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.39 +0.05 44 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.64 +0.05 49 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.02 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.22 +0.03 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.28 +0.04 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.42 +0.05 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.58 +0.05 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 +0.05 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 +0.05 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 +0.05 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 +0.05 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.42 +0.05 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.66 +0.04 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 +0.03 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.17 +0.08 61 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.42 +0.08 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.65 +0.06 62 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.90 +0.03 66 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.16 +0.07 73 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 +0.07 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 +0.07 79 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.89 +0.05 74 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 +0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.02 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 +0.02 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 +0.03 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.77 +0.04 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 +0.05 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 +0.05 32 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 +0.04 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 +0.05 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.71 +0.04 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.95 +0.03 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 +0.02 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.02 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.03 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 +0.04 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 +0.05 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.72 +0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.97 +0.05 38 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 +0.04 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.08 +0.04 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.26 +0.04 29 0 0 0
TOTAL PUT 10 3,250 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.84
30MAR26 17.50 C 0.00 0.00 0.00 15.44 -0.25 190 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.94 -0.27 183 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.44 -0.26 175 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.94 -0.26 168 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.44 -0.26 161 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.94 -0.26 154 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.94 -0.26 140 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.94 -0.26 127 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.93 -0.27 112 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.94 -0.25 103 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.94 -0.25 91 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.94 -0.28 80 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 5.86 -0.35 0 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 4.86 -0.34 0 0 11 0
30MAR26 29.00 C 0.00 0.00 0.00 3.86 -0.34 0 0 77 0
30MAR26 30.00 C 2.90 2.90 2.90 2.86 -0.35 0 4 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 1.90 -0.32 22 0 233 0
30MAR26 32.00 C 0.00 0.00 0.00 1.01 -0.29 20 0 409 0
30MAR26 33.00 C 0.42 0.42 0.37 0.36 -0.22 18 10 796 +5
30MAR26 34.00 C 0.11 0.11 0.11 0.08 -0.12 18 19 413 -4
30MAR26 35.00 C 0.04 0.04 0.04 0.01 -0.04 18 1 498 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.94 -0.30 64 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.94 -0.31 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.97 -0.28 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.95 -0.30 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.94 -0.26 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.02 -0.24 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.92 -0.46 21 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.92 -0.35 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.94 -0.34 18 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.98 -0.33 18 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.13 -0.28 19 0 228 0
29APR26 32.00 C 1.38 1.38 1.38 1.35 -0.29 18 20 413 +20
29APR26 33.00 C 0.80 0.82 0.80 0.75 -0.25 17 13 271 +13
29APR26 34.00 C 0.44 0.44 0.44 0.41 -0.14 18 10 328 +10
29APR26 35.00 C 0.25 0.25 0.25 0.18 -0.10 18 4 560 +4
29APR26 36.00 C 0.00 0.00 0.00 0.08 -0.04 18 0 445 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.97 -0.33 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.06 -0.24 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.96 -0.35 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.02 -0.29 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.98 -0.40 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.00 -0.33 18 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.04 -0.32 18 0 0 0
28MAY26 30.00 C 3.15 3.15 3.15 3.14 -0.30 18 4 4 +4
28MAY26 31.00 C 0.00 0.00 0.00 2.32 -0.26 18 0 2 0
28MAY26 32.00 C 0.00 0.00 0.00 1.59 -0.30 17 0 0 0
28MAY26 33.00 C 1.04 1.09 1.04 1.04 -0.23 18 92 104 +38
28MAY26 34.00 C 0.69 0.69 0.69 0.66 -0.13 18 154 998 0
28MAY26 35.00 C 0.43 0.43 0.41 0.38 -0.08 18 60 882 +41
28MAY26 36.00 C 0.00 0.00 0.00 0.20 -0.05 18 0 446 0
28MAY26 37.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 19 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.44 -0.33 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.94 -0.34 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.44 -0.34 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.94 -0.34 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.94 -0.35 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.95 -0.34 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.97 -0.33 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.07 -0.25 42 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.08 -0.26 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.10 -0.25 34 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.98 -0.40 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.00 -0.34 18 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.05 -0.33 18 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 3.16 -0.30 18 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 2.37 -0.26 19 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.68 -0.22 19 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.12 -0.22 18 0 83 0
29JUN26 34.00 C 0.00 0.00 0.00 0.74 -0.15 19 0 51 0
29JUN26 35.00 C 0.48 0.48 0.48 0.45 -0.10 19 4 62 -4
29JUN26 36.00 C 0.00 0.00 0.00 0.26 -0.07 19 0 629 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.44 -0.33 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.94 -0.34 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.44 -0.34 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.94 -0.34 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.94 -0.35 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.95 -0.34 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.06 -0.25 37 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.07 -0.25 34 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.08 -0.26 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.10 -0.25 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.00 -0.38 19 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.07 -0.32 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.19 -0.29 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.38 -0.28 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.68 -0.25 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.09 -0.21 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.55 -0.17 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.17 -0.14 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.87 -0.11 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.64 -0.08 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 -0.06 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 -0.06 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.94 -0.35 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.95 -0.34 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.06 -0.25 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.07 -0.25 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.08 -0.26 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.10 -0.25 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.06 -0.32 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.17 -0.31 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.37 -0.27 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.56 -0.33 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.01 -0.22 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.39 -0.26 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.93 -0.16 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.55 -0.13 18 0 14 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 -0.11 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 -0.08 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 -0.05 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 -0.05 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 -0.05 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 0.00 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 10.06 -0.25 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.07 -0.25 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.08 -0.26 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.10 -0.29 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.21 -0.30 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.41 -0.27 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.69 -0.24 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.03 -0.21 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.43 -0.19 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.81 -0.26 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.36 -0.15 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.97 -0.12 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 -0.09 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.32 -0.10 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 -0.06 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.07 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.74 -0.05 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 -0.04 19 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
TOTAL CALL 395 16,399 +127
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 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 58 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 41 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 569 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 508 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 230 0
30MAR26 32.00 P 0.17 0.17 0.15 0.12 +0.01 18 135 457 -19
30MAR26 33.00 P 0.48 0.52 0.48 0.48 +0.10 17 72 806 +23
30MAR26 34.00 P 0.00 0.00 0.00 1.25 +0.25 20 0 554 0
30MAR26 35.00 P 0.00 0.00 0.00 2.16 +0.28 0 0 588 0
30MAR26 36.00 P 0.00 0.00 0.00 3.16 +0.34 0 0 430 0
30MAR26 37.00 P 0.00 0.00 0.00 4.16 +0.34 0 0 127 0
30MAR26 38.00 P 0.00 0.00 0.00 5.16 +0.34 0 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 6.16 +0.34 0 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.16 +0.32 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.16 +0.28 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.16 +0.32 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.16 +0.27 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.16 +0.32 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.16 +0.27 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.16 +0.33 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.16 +0.34 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 39 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 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 21 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 19 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 309 0
29APR26 31.00 P 0.22 0.22 0.22 0.18 +0.04 18 32 710 -28
29APR26 32.00 P 0.42 0.45 0.41 0.43 +0.09 18 64 1,008 +64
29APR26 33.00 P 0.00 0.00 0.00 0.88 +0.17 19 0 436 0
29APR26 34.00 P 0.00 0.00 0.00 1.52 +0.24 19 0 395 0
29APR26 35.00 P 0.00 0.00 0.00 2.27 +0.21 18 0 266 0
29APR26 36.00 P 0.00 0.00 0.00 3.18 +0.31 18 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 4.16 +0.34 0 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 5.16 +0.34 0 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 6.16 +0.34 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.16 +0.32 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.16 +0.28 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.16 +0.32 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.16 +0.27 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.16 +0.32 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.16 +0.27 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.16 +0.33 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.16 +0.31 0 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 30 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 18 0 62 0
28MAY26 29.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 147 0
28MAY26 30.00 P 0.17 0.17 0.17 0.15 +0.04 18 120 314 +120
28MAY26 31.00 P 0.36 0.36 0.36 0.34 +0.08 18 15 242 0
28MAY26 32.00 P 0.60 0.63 0.60 0.63 +0.11 18 196 549 +196
28MAY26 33.00 P 1.08 1.09 1.08 1.09 +0.22 18 40 388 -25
28MAY26 34.00 P 1.65 1.65 1.65 1.72 +0.27 19 90 865 +90
28MAY26 35.00 P 0.00 0.00 0.00 2.40 +0.20 18 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.25 +0.31 18 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.18 +0.33 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.16 +0.34 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.16 +0.34 0 0 140 0
28MAY26 40.00 P 0.00 0.00 0.00 7.16 +0.32 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.16 +0.28 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.16 +0.32 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.16 +0.27 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.16 +0.32 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.16 +0.27 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.16 +0.33 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.16 +0.31 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 19 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 +0.04 19 0 14 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 +0.07 19 0 364 0
29JUN26 31.00 P 0.00 0.00 0.00 0.76 +0.12 18 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.19 +0.17 18 0 185 0
29JUN26 33.00 P 0.00 0.00 0.00 1.76 +0.20 18 0 118 0
29JUN26 34.00 P 0.00 0.00 0.00 2.46 +0.22 19 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.21 +0.20 18 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.06 +0.29 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.97 +0.31 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.91 +0.19 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.87 +0.19 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.84 +0.26 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.81 +0.26 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.79 +0.26 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.78 +0.27 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.82 +0.29 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.82 +0.34 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.81 +0.34 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.81 +0.34 23 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 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.37 +0.06 20 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 +0.07 20 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 0.87 +0.10 20 0 136 0
29SEP26 31.00 P 0.00 0.00 0.00 1.25 +0.12 20 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.72 +0.16 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.29 +0.19 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.85 +0.21 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.56 +0.24 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.34 +0.27 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.17 +0.28 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.06 +0.13 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.16 +0.30 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.09 +0.27 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.04 +0.24 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.00 +0.25 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.96 +0.25 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.93 +0.25 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.90 +0.25 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.87 +0.24 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.85 +0.25 27 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 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 +0.04 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 32 0
30DEC26 28.00 P 0.60 0.60 0.60 0.54 +0.07 19 2 16 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.79 +0.10 19 0 8 0
30DEC26 30.00 P 0.00 0.00 0.00 1.11 +0.12 19 0 24 0
30DEC26 31.00 P 0.00 0.00 0.00 1.51 +0.15 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.98 +0.17 19 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.53 +0.19 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.08 +0.22 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.76 +0.24 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.51 +0.27 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.31 +0.29 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.16 +0.13 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.24 +0.30 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.15 +0.27 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.11 +0.27 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.00 +0.25 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.96 +0.25 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.93 +0.25 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.90 +0.25 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.87 +0.24 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.85 +0.25 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 +0.07 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.74 +0.09 19 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 1.02 +0.11 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.35 +0.12 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.78 +0.17 19 0 2 0
30MAR27 32.00 P 2.22 2.25 2.22 2.25 +0.18 19 12 15 +12
30MAR27 33.00 P 0.00 0.00 0.00 2.80 +0.20 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.40 +0.21 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.99 +0.26 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.70 +0.26 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.48 +0.29 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.30 +0.12 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.24 +0.30 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.15 +0.27 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.11 +0.27 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.00 +0.25 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.96 +0.25 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.93 +0.25 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.90 +0.25 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.87 +0.24 22 0 0 0
TOTAL PUT 778 19,710 +434
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$ 5.28
30MAR26 2.60 C 0.00 0.00 0.00 2.68 -0.34 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.60 -0.33 210 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.48 -0.34 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.38 -0.34 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.28 -0.34 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.18 -0.34 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.10 -0.32 162 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.99 -0.35 133 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.89 -0.35 125 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.79 -0.33 118 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.69 -0.33 110 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.59 -0.33 103 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.49 -0.33 96 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.39 -0.33 90 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.29 -0.33 83 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.19 -0.33 76 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.09 -0.34 70 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.01 -0.32 85 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.91 -0.33 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.79 -0.34 51 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.70 -0.34 55 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.63 -0.31 66 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.54 -0.31 62 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.46 -0.30 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.39 -0.29 61 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.23 -0.23 58 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 -0.17 59 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 -0.11 60 0 119 0
30MAR26 6.00 C 0.04 0.04 0.04 0.03 -0.07 59 32 318 0
30MAR26 6.25 C 0.03 0.03 0.03 0.02 -0.03 65 20 596 0
30MAR26 6.50 C 0.02 0.02 0.02 0.01 -0.02 66 15 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 76 0 498 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 85 5 527 +5
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 895 0
30MAR26 7.75 C 0.01 0.01 0.01 0.01 0.00 109 95 32 -95
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 130 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 143 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.42 -0.33 61 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.34 -0.32 65 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.23 -0.32 57 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.15 -0.31 59 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.04 -0.33 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.96 -0.32 53 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.88 -0.32 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 -0.31 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.72 -0.28 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.64 -0.29 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 -0.27 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.50 -0.27 48 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.34 -0.23 45 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 -0.19 46 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.17 -0.14 47 0 95 0
29APR26 6.00 C 0.15 0.15 0.15 0.11 -0.11 47 5 181 0
29APR26 6.25 C 0.08 0.08 0.08 0.07 -0.10 47 30 142 +15
29APR26 6.50 C 0.08 0.08 0.08 0.05 -0.06 49 5 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.05 48 0 11 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.03 48 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
28MAY26 4.10 C 0.00 0.00 0.00 1.24 -0.32 59 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.15 -0.33 58 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.05 -0.33 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.96 -0.33 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.88 -0.32 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.79 -0.31 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 -0.29 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.64 -0.29 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.27 47 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 -0.27 46 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.35 -0.24 44 0 17 0
28MAY26 5.50 C 0.00 0.00 0.00 0.25 -0.19 44 0 76 0
28MAY26 5.75 C 0.00 0.00 0.00 0.17 -0.15 44 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.11 -0.12 43 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.08 -0.09 45 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 -0.07 44 0 71 0
28MAY26 6.75 C 0.08 0.08 0.08 0.03 -0.05 43 30 30 +20
28MAY26 7.00 C 0.07 0.07 0.07 0.02 -0.04 44 1 60 -1
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.03 42 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.72 -0.31 113 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.60 -0.33 93 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.50 -0.34 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.42 -0.31 97 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.32 -0.32 92 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.23 -0.30 92 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.11 -0.34 78 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.00 -0.35 66 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.94 -0.31 82 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.81 -0.34 65 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.74 -0.32 73 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.64 -0.33 69 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.53 -0.34 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.44 -0.33 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.34 -0.34 57 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.25 -0.33 56 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.15 -0.34 52 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.06 -0.33 50 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.97 -0.33 48 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 -0.32 48 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 -0.31 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 -0.29 47 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 -0.28 46 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 -0.27 45 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.54 -0.26 45 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 -0.23 45 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 -0.19 44 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 -0.16 44 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.17 -0.13 44 0 272 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 -0.10 44 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.09 43 0 72 0
29JUN26 6.75 C 0.13 0.13 0.13 0.07 -0.06 44 25 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.04 45 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.03 45 0 58 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.55 -0.34 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.46 -0.33 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.36 -0.34 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.28 -0.32 49 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 -0.32 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 -0.32 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 -0.30 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.97 -0.29 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.28 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.27 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 -0.26 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 -0.25 44 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.24 44 0 1 0
29SEP26 5.25 C 0.72 0.72 0.63 0.57 -0.21 44 73 73 +70
29SEP26 5.50 C 0.60 0.60 0.60 0.47 -0.19 43 8 27 -8
29SEP26 5.75 C 0.46 0.46 0.46 0.39 -0.17 43 15 51 -8
29SEP26 6.00 C 0.43 0.43 0.37 0.32 -0.16 43 16 141 +16
29SEP26 6.25 C 0.37 0.37 0.37 0.27 -0.13 43 15 97 +15
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.12 43 0 101 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.10 43 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.08 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.07 43 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.06 43 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.04 44 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.03 44 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.03 42 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.58 -0.33 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 -0.32 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.41 -0.32 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.33 -0.31 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.26 -0.30 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.30 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.28 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 -0.27 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.27 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.26 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.25 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.24 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.24 44 0 1 0
30DEC26 5.25 C 0.85 0.85 0.85 0.70 -0.22 43 15 47 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.61 -0.20 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 -0.18 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 -0.17 43 0 36 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 -0.16 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 -0.14 43 0 74 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.13 43 0 184 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.12 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.11 42 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.10 42 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.08 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.06 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.06 43 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.05 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.05 42 0 5 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 - 44 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.22 -0.27 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.26 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 -0.26 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 -0.25 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.02 -0.24 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.97 -0.23 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.92 -0.23 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 -0.21 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 -0.21 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 -0.19 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.57 -0.17 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.16 42 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 -0.15 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.13 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.13 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.12 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.10 42 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.10 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.08 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.08 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.07 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.07 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.05 42 0 5 0
TOTAL CALL 405 13,583 +44
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 164 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 132 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
30MAR26 4.20 P 0.01 0.01 0.01 0.01 0.00 75 5 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30MAR26 4.40 P 0.03 0.03 0.03 0.01 0.00 62 5 451 -5
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 196 0
30MAR26 4.60 P 0.03 0.03 0.03 0.02 +0.01 58 10 320 0
30MAR26 4.70 P 0.03 0.03 0.03 0.03 +0.02 57 10 582 0
30MAR26 4.80 P 0.06 0.06 0.06 0.05 +0.03 59 5 329 +5
30MAR26 4.90 P 0.05 0.05 0.05 0.07 +0.04 58 7 939 +7
30MAR26 5.00 P 0.00 0.00 0.00 0.10 +0.06 59 0 996 0
30MAR26 5.25 P 0.16 0.18 0.16 0.19 +0.10 56 3 322 +3
30MAR26 5.50 P 0.00 0.00 0.00 0.35 +0.18 60 0 384 0
30MAR26 5.75 P 0.53 0.53 0.53 0.51 +0.20 50 2 280 0
30MAR26 6.00 P 0.00 0.00 0.00 0.72 +0.23 0 0 291 0
30MAR26 6.25 P 0.96 0.96 0.96 0.99 +0.29 67 20 540 -20
30MAR26 6.50 P 1.15 1.21 1.15 1.23 +0.31 70 11 198 0
30MAR26 6.75 P 1.48 1.48 1.48 1.47 +0.30 0 30 125 -30
30MAR26 7.00 P 0.00 0.00 0.00 1.72 +0.33 0 0 31 0
30MAR26 7.25 P 1.92 1.92 1.92 1.97 +0.32 0 10 10 0
30MAR26 7.50 P 0.00 0.00 0.00 2.23 +0.35 106 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 2.47 +0.32 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.72 +0.33 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.97 +0.33 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.25 +0.36 161 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.50 +0.36 168 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.75 +0.37 176 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.01 +0.38 192 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.02 50 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.02 49 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 +0.02 48 0 10 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 80 0
29APR26 4.60 P 0.10 0.10 0.10 0.08 +0.03 47 25 87 -25
29APR26 4.70 P 0.00 0.00 0.00 0.11 +0.05 48 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.13 +0.05 47 0 242 0
29APR26 4.90 P 0.00 0.00 0.00 0.16 +0.06 46 0 152 0
29APR26 5.00 P 0.18 0.20 0.18 0.20 +0.07 47 311 305 -216
29APR26 5.25 P 0.30 0.31 0.30 0.32 +0.11 48 24 125 +24
29APR26 5.50 P 0.00 0.00 0.00 0.46 +0.15 48 0 203 0
29APR26 5.75 P 0.00 0.00 0.00 0.64 +0.19 49 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.82 +0.21 48 0 40 0
29APR26 6.25 P 0.97 1.04 0.97 1.05 +0.25 52 60 75 0
29APR26 6.50 P 0.00 0.00 0.00 1.29 +0.29 57 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.52 +0.30 59 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 1.78 +0.32 68 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 2.01 +0.31 68 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.25 +0.32 69 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.48 +0.31 64 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.74 +0.32 74 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.98 +0.32 72 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.25 +0.34 87 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.50 +0.35 91 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.75 +0.34 95 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.01 +0.36 104 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 +0.03 44 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 +0.04 44 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.14 +0.05 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.16 +0.06 43 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 +0.07 43 0 165 0
28MAY26 4.70 P 0.20 0.20 0.20 0.23 +0.08 43 20 20 +20
28MAY26 4.80 P 0.00 0.00 0.00 0.27 +0.09 43 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 +0.10 42 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.36 +0.11 42 0 187 0
28MAY26 5.25 P 0.46 0.46 0.46 0.50 +0.14 41 50 90 +50
28MAY26 5.50 P 0.00 0.00 0.00 0.67 +0.18 41 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.85 +0.21 39 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.23 37 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 +0.25 33 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.48 +0.27 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.71 +0.29 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.94 +0.30 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.18 +0.31 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.42 +0.32 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.66 +0.32 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.90 +0.33 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.14 +0.33 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.38 +0.33 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.62 +0.33 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.86 +0.33 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.10 +0.33 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.02 45 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.02 44 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.02 43 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.03 43 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.05 44 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 +0.05 43 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 +0.06 43 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.06 43 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.08 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 +0.09 43 0 45 0
29JUN26 4.80 P 0.27 0.27 0.27 0.34 +0.10 43 312 421 +312
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.11 43 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 +0.12 43 0 146 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 +0.14 42 0 84 0
29JUN26 5.50 P 0.60 0.60 0.59 0.74 +0.17 42 108 257 +108
29JUN26 5.75 P 0.00 0.00 0.00 0.91 +0.19 40 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.21 39 0 127 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 +0.24 38 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 +0.26 35 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.27 24 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 +0.28 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.29 0 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.31 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 +0.32 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 +0.32 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.33 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.40 +0.34 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.64 +0.32 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.90 +0.34 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.14 +0.33 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.04 43 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.04 43 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.04 42 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 +0.05 42 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.05 42 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.06 42 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.07 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.08 42 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.09 42 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.09 42 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.10 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.11 42 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.12 42 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 +0.14 41 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.15 40 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.17 40 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.19 40 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.21 39 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.23 38 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.24 36 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.26 35 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.27 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 +0.28 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.29 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 +0.29 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.18 +0.31 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.42 +0.32 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.65 +0.32 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.90 +0.32 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.14 +0.32 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.03 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.04 42 0 8 0
30DEC26 4.00 P 0.23 0.23 0.23 0.25 +0.04 41 5 23 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.06 41 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.06 41 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.07 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.07 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.08 41 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.08 41 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.09 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.10 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.11 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.11 41 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 +0.12 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 +0.15 41 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.16 40 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.17 39 0 15 0
30DEC26 6.25 P 1.35 1.35 1.35 1.49 +0.19 39 15 15 -15
30DEC26 6.50 P 0.00 0.00 0.00 1.69 +0.21 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.21 37 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 +0.23 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 +0.25 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 +0.26 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.26 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 +0.27 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 3.21 +0.29 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.44 +0.30 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.68 +0.31 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.92 +0.31 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 +0.33 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 - 41 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.08 41 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.08 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.09 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.10 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 +0.11 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 +0.11 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.11 40 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 +0.13 40 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 +0.14 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.22 +0.16 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.39 +0.18 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 +0.19 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 +0.19 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 +0.22 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.14 +0.22 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 +0.24 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.57 +0.24 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.78 +0.24 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.99 +0.24 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 +0.26 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 +0.29 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.70 +0.29 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.93 +0.29 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.17 +0.31 0 0 0 0
TOTAL PUT 1,048 14,333 +223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 52.25
30MAR26 18.00 C 0.00 0.00 0.00 34.26 -1.26 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.76 -1.26 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.26 -1.26 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.77 -1.25 192 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.27 -1.25 186 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.27 -1.25 174 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.27 -1.25 162 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.27 -1.25 150 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.27 -1.25 138 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.27 -1.27 123 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.27 -1.25 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.27 -1.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.27 -1.28 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.27 -1.25 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.25 -1.28 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.27 -1.26 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.25 -1.32 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.28 -1.25 93 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.28 -1.52 85 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.75 -0.98 167 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.28 -1.45 71 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.28 -1.25 64 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 14.28 -1.25 55 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.28 -1.25 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.28 -1.25 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.28 -1.33 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.28 -1.26 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.29 -1.56 44 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 8.30 -1.36 44 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.31 -1.24 41 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.35 -1.22 43 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 5.41 -1.19 42 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.51 -1.14 42 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 3.64 -1.11 40 0 411 0
30MAR26 50.00 C 0.00 0.00 0.00 2.88 -1.14 41 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 1.41 -0.79 41 0 208 0
30MAR26 55.00 C 0.60 0.60 0.55 0.56 -0.44 41 21 221 -1
30MAR26 57.50 C 0.20 0.20 0.20 0.19 -0.18 42 2 90 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 143 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 72 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 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 10.50 -1.23 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.53 -1.32 37 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.61 -1.06 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.72 -1.16 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.87 -1.12 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.07 -1.07 37 0 2 0
29APR26 48.00 C 5.28 5.29 5.25 5.31 -1.02 37 22 1 -19
29APR26 49.00 C 0.00 0.00 0.00 4.59 -0.97 37 0 0 0
29APR26 50.00 C 4.04 4.04 4.04 3.92 -1.02 37 40 40 +19
29APR26 52.50 C 2.54 2.54 2.54 2.58 -0.83 37 2 34 +2
29APR26 55.00 C 0.00 0.00 0.00 1.59 -0.58 37 0 32 0
29APR26 57.50 C 1.05 1.05 1.05 0.97 -0.39 38 1 49 -1
29APR26 60.00 C 0.00 0.00 0.00 0.53 -0.26 38 0 72 0
29APR26 62.50 C 0.40 0.40 0.40 0.28 -0.15 38 10 146 +10
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.09 38 0 35 0
29APR26 67.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.69 -1.41 35 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.90 -1.32 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.05 -1.28 37 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.24 -1.22 38 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 7.46 -1.07 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.72 -1.04 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.03 -0.99 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.35 -0.97 37 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 4.77 -0.94 37 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 3.45 -0.83 37 0 58 0
28MAY26 55.00 C 0.00 0.00 0.00 2.49 -0.66 38 0 21 0
28MAY26 57.50 C 0.00 0.00 0.00 1.72 -0.51 38 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 1.15 -0.38 38 0 58 0
28MAY26 62.50 C 0.00 0.00 0.00 0.74 -0.29 38 0 34 0
28MAY26 65.00 C 0.00 0.00 0.00 0.47 -0.20 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.29 -0.14 38 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.42 -1.25 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.42 -1.25 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.43 -1.25 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.44 -1.25 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.44 -1.26 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.45 -1.25 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.46 -1.25 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.47 -1.25 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.48 -1.25 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.50 -1.25 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.39 -1.37 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.42 -1.55 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.75 -1.30 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.55 -1.24 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.66 -1.44 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.65 -1.49 34 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.74 -1.19 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.76 -1.50 33 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.99 -1.10 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.03 -1.17 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.34 -1.18 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.54 -1.19 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.78 -0.77 38 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 8.05 -1.06 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.36 -1.00 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.70 -0.97 37 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.04 -0.97 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.52 -0.90 38 0 75 0
29JUN26 52.50 C 0.00 0.00 0.00 4.19 -0.82 37 0 99 0
29JUN26 55.00 C 3.26 3.26 3.23 3.23 -0.69 38 2 127 0
29JUN26 57.50 C 0.00 0.00 0.00 2.44 -0.56 38 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 1.78 -0.45 38 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.28 -0.36 38 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.90 -0.29 38 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.63 -0.22 38 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.44 -0.16 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.29 -0.13 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.20 -0.09 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 19.58 -1.24 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.62 -1.35 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.75 -1.30 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.74 -1.22 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.90 -1.41 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.99 -1.40 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.07 -1.17 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.21 -1.16 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.40 -1.13 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.59 -1.28 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.72 -1.26 37 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.13 -1.03 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.43 -0.89 39 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 8.77 -1.08 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.15 -0.96 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.55 -0.80 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.01 -0.87 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.47 -0.87 39 0 15 0
29SEP26 52.50 C 5.55 5.55 5.20 5.24 -0.83 38 74 94 +45
29SEP26 55.00 C 0.00 0.00 0.00 4.30 -0.71 38 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 3.52 -0.63 39 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 2.86 -0.57 39 0 31 0
29SEP26 62.50 C 0.00 0.00 0.00 2.32 -0.46 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.86 -0.36 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.47 -0.33 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.17 -0.27 39 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 0.90 -0.25 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.70 -0.20 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.56 -0.14 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.43 -0.14 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 -0.10 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 -0.08 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.08 39 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 16.09 -1.22 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.25 -1.15 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.45 -1.12 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.67 -1.11 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.92 -1.09 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.21 -1.05 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.53 -1.03 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.86 -1.02 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.26 -0.95 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.66 -0.95 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.07 -0.95 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.56 -0.87 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.06 -0.85 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.56 -0.85 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.48 -0.75 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.53 -0.67 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 4.69 -0.64 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.00 -0.54 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.37 -0.51 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.86 -0.45 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.41 -0.39 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.03 -0.35 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.71 -0.29 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.43 -0.28 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.20 -0.23 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.01 -0.20 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.84 -0.18 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.71 -0.15 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.58 -0.15 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.92 -0.79 38 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 12.28 -1.00 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.70 -0.94 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.13 -0.93 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.57 -0.93 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.04 -0.90 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.56 -0.84 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.08 -0.84 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.60 -0.84 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.34 -0.77 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.42 -0.67 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 5.64 -0.72 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.99 -0.64 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.40 -0.58 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.89 -0.48 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.41 -0.44 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.98 -0.41 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.52 -0.45 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.17 -0.34 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.90 -0.28 38 0 0 0
TOTAL CALL 174 7,847 +54
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 217 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 212 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 207 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 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 95 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 216 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 116 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 +0.07 43 0 282 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 +0.11 42 0 842 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 +0.16 42 0 463 0
30MAR26 50.00 P 0.68 0.72 0.68 0.64 +0.28 42 6 449 +5
30MAR26 52.50 P 1.48 1.79 1.48 1.68 +0.62 43 32 534 -10
30MAR26 55.00 P 0.00 0.00 0.00 3.35 +0.92 44 0 261 0
30MAR26 57.50 P 5.54 5.54 5.54 5.41 +1.09 42 1 112 0
30MAR26 60.00 P 0.00 0.00 0.00 7.78 +1.20 43 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 10.46 +1.45 71 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 12.86 +1.36 74 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 15.25 +1.25 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.81 +1.21 86 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 20.31 +1.31 95 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.75 +1.25 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.31 +1.31 110 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.81 +1.27 118 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.31 +1.31 125 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.81 +1.31 131 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.31 +1.17 138 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.16 +0.05 38 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.24 +0.07 38 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.35 +0.10 38 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.50 +0.14 38 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.70 +0.19 38 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 0.95 +0.27 38 0 78 0
29APR26 49.00 P 0.00 0.00 0.00 1.25 +0.35 38 0 85 0
29APR26 50.00 P 1.45 1.62 1.45 1.60 +0.42 38 21 155 +21
29APR26 52.50 P 2.72 2.72 2.72 2.72 +0.61 38 1 281 +1
29APR26 55.00 P 0.00 0.00 0.00 4.28 +0.80 38 0 13 0
29APR26 57.50 P 0.00 0.00 0.00 6.05 +0.87 37 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 8.14 +1.01 37 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 10.63 +1.49 44 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 13.02 +1.48 48 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.41 +1.20 49 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 17.81 +1.21 49 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 20.31 +1.31 53 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.75 +1.25 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.31 +1.31 62 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.81 +1.27 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.31 +1.31 70 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.81 +1.31 74 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.31 +1.17 78 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.34 +0.08 38 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.45 +0.10 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.61 +0.14 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.80 +0.20 38 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 1.02 +0.23 38 0 16 0
28MAY26 47.00 P 1.09 1.09 1.09 1.27 +0.27 38 2 7 +2
28MAY26 48.00 P 0.00 0.00 0.00 1.57 +0.32 38 0 5 0
28MAY26 49.00 P 0.00 0.00 0.00 1.91 +0.37 38 0 8 0
28MAY26 50.00 P 2.13 2.35 2.13 2.31 +0.45 38 20 106 0
28MAY26 52.50 P 0.00 0.00 0.00 3.50 +0.60 38 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.03 +0.80 38 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 6.48 +0.58 35 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.63 +0.88 37 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 10.95 +1.20 41 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 13.25 +1.30 43 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 15.62 +1.41 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.92 +1.32 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.43 +1.41 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.75 +1.10 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.31 +1.31 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.81 +1.27 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.31 +1.31 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.81 +1.31 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.31 +1.17 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 +0.07 38 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.47 +0.06 37 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.64 +0.13 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.81 +0.14 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.01 +0.20 38 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.25 +0.25 38 0 44 0
29JUN26 46.00 P 0.00 0.00 0.00 1.50 +0.27 38 0 43 0
29JUN26 47.00 P 1.83 1.83 1.83 1.80 +0.32 38 1 15 +1
29JUN26 48.00 P 0.00 0.00 0.00 2.13 +0.35 38 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.51 +0.41 37 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 2.95 +0.44 38 0 294 0
29JUN26 52.50 P 4.15 4.25 4.15 4.19 +0.64 38 4 76 -4
29JUN26 55.00 P 0.00 0.00 0.00 5.69 +0.76 38 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 7.13 +0.59 36 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 8.89 +0.61 35 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 10.96 +0.57 35 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.65 +1.22 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.89 +1.30 43 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 18.19 +1.37 44 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 20.61 +1.44 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.88 +1.14 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.40 +1.23 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.81 +1.17 46 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.31 +1.27 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.81 +1.31 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.31 +1.17 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 +0.05 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.53 +0.07 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.63 +0.07 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 +0.08 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 +0.10 38 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 +0.14 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.37 +0.14 39 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.68 +0.24 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.91 +0.22 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.27 +0.29 39 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.57 +0.34 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.96 +0.39 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.35 +0.44 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.75 +0.44 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.21 +0.49 39 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 4.70 +0.52 39 0 13 0
29SEP26 50.00 P 4.94 5.21 4.94 5.23 +0.58 39 30 67 +30
29SEP26 52.50 P 6.74 6.74 6.74 6.66 +0.68 39 15 71 +15
29SEP26 55.00 P 0.00 0.00 0.00 8.28 +0.78 39 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 10.13 +0.94 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.90 +0.87 40 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 13.91 +0.84 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.14 +1.22 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.27 +1.24 43 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.05 +1.00 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.31 +1.05 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.61 +1.07 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.41 +1.57 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.33 +0.80 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.73 +1.16 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.15 +1.18 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.58 +1.20 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.35 +0.14 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.56 +0.14 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.82 +0.18 38 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.10 +0.19 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.38 +0.20 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.73 +0.26 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.07 +0.25 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.43 +0.27 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.85 +0.33 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.28 +0.34 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.71 +0.34 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.21 +0.42 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.71 +0.43 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.21 +0.42 38 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.64 +0.52 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.18 +0.60 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.84 +0.63 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.64 +0.72 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.51 +0.77 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.50 +0.83 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.55 +0.89 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.67 +0.93 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.86 +0.99 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.09 +1.01 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.41 +1.10 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.68 +1.08 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.02 +1.11 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.39 +1.13 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.77 +1.14 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.40 +0.26 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.87 +0.29 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.30 +0.34 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.75 +0.37 39 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 5.19 +0.35 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.67 +0.39 39 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.19 +0.46 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.72 +0.45 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.24 +0.47 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.73 +0.59 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.29 +0.64 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.00 +0.66 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.40 +0.33 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.24 +0.74 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.16 +0.81 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.16 +0.84 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.23 +0.90 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.36 +0.94 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.52 +0.96 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.76 +1.02 38 0 0 0
TOTAL PUT 133 9,845 +61
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$ 42.96
30MAR26 23.00 C 0.00 0.00 0.00 19.98 -0.32 118 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.98 -0.32 106 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.98 -0.32 93 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.98 -0.32 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.98 -0.32 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.98 -0.32 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.98 -0.32 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.98 -0.33 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.98 -0.33 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.98 -0.33 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.99 -0.32 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.99 -0.32 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.99 -0.32 43 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 6.99 -0.32 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.00 -0.32 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.03 -0.32 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.10 -0.30 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.22 -0.29 40 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 2.42 -0.27 40 0 0 0
30MAR26 42.00 C 1.73 1.73 1.73 1.75 -0.23 40 1 31 +1
30MAR26 43.00 C 0.00 0.00 0.00 1.19 -0.19 40 0 28 0
30MAR26 44.00 C 0.79 0.82 0.79 0.78 -0.15 40 7 108 -6
30MAR26 45.00 C 0.52 0.52 0.50 0.49 -0.09 40 14 219 +14
30MAR26 46.00 C 0.30 0.31 0.30 0.28 -0.08 40 26 92 -5
30MAR26 47.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 180 0
30MAR26 48.00 C 0.11 0.11 0.11 0.08 -0.03 40 15 114 -15
30MAR26 49.00 C 0.06 0.06 0.06 0.04 -0.02 40 33 127 -30
30MAR26 50.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 131 0
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 47 1 110 -1
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.08 -0.36 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.11 -0.41 32 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.17 -0.49 33 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.26 -0.48 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.38 -0.28 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.56 -0.26 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.80 -0.24 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.14 -0.19 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.52 -0.21 34 0 0 0
29APR26 43.00 C 2.02 2.02 2.02 1.97 -0.15 33 8 29 +8
29APR26 44.00 C 1.58 1.58 1.55 1.53 -0.16 33 38 57 -38
29APR26 45.00 C 1.19 1.19 1.19 1.17 -0.14 33 1 118 0
29APR26 46.00 C 0.84 0.84 0.84 0.89 -0.11 34 1 192 0
29APR26 47.00 C 0.64 0.64 0.64 0.66 -0.08 34 27 125 +19
29APR26 48.00 C 0.00 0.00 0.00 0.49 -0.05 34 0 47 0
29APR26 49.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 129 0
29APR26 50.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 300 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 79 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 0.00 35 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.14 -0.47 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.22 -0.50 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.34 -0.40 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.46 -0.28 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.63 -0.27 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.85 -0.25 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.13 -0.23 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.55 -0.14 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 2.96 -0.20 33 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 2.42 -0.18 33 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 1.98 -0.16 33 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.60 -0.13 33 0 93 0
28MAY26 46.00 C 1.30 1.30 1.30 1.27 -0.11 33 6 40 +6
28MAY26 47.00 C 0.00 0.00 0.00 1.00 -0.09 33 0 34 0
28MAY26 48.00 C 0.00 0.00 0.00 0.78 -0.07 33 0 19 0
28MAY26 49.00 C 0.00 0.00 0.00 0.60 -0.06 32 0 25 0
28MAY26 50.00 C 0.00 0.00 0.00 0.45 -0.05 32 0 90 0
28MAY26 52.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 0.00 33 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.00 -0.33 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.02 -0.62 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.10 -0.48 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.15 -0.46 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.21 -0.45 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.22 -0.45 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.31 -0.47 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.43 -0.51 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.59 -0.46 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.79 -0.27 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.05 -0.26 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.38 -0.23 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.84 -0.13 33 0 0 0
29JUN26 42.00 C 3.22 3.23 3.22 3.28 -0.18 33 30 30 +30
29JUN26 43.00 C 0.00 0.00 0.00 2.73 -0.18 32 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.31 -0.16 32 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.94 -0.14 32 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 1.61 -0.13 32 0 64 0
29JUN26 47.00 C 0.00 0.00 0.00 1.34 -0.10 32 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 -0.10 32 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 0.90 -0.07 32 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.72 -0.07 32 0 26 0
29JUN26 52.50 C 0.46 0.46 0.46 0.41 -0.05 32 1 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 33 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.63 -0.44 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.77 -0.49 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.06 -0.34 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.26 -0.41 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.58 -0.22 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.96 -0.20 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.37 -0.19 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.85 -0.16 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.39 -0.18 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.94 -0.15 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.51 -0.14 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 3.11 -0.15 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 2.79 -0.11 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.49 -0.09 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.21 -0.09 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 1.95 -0.08 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.72 -0.08 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.22 -0.08 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 -0.03 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.61 -0.03 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.01 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 0.00 33 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 0.03 -0.01 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.24 -0.06 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.51 -0.06 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.64 -0.23 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.99 -0.22 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.52 -0.23 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.80 -0.41 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.25 -0.37 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.75 -0.18 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.40 -0.15 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.93 -0.15 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.50 -0.14 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.09 -0.14 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.75 -0.11 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.41 -0.11 33 0 60 0
30DEC26 48.00 C 3.00 3.00 3.00 3.12 -0.08 33 1 46 +1
30DEC26 49.00 C 0.00 0.00 0.00 2.82 -0.10 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.56 -0.09 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 -0.14 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.51 -0.06 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.16 -0.04 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.88 -0.03 32 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.68 -0.24 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.01 -0.22 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.37 -0.22 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.74 -0.21 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.18 -0.19 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.61 -0.19 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.09 -0.18 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.60 -0.17 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.11 -0.17 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.85 -0.13 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.42 -0.13 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.02 -0.09 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.63 -0.12 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.28 -0.12 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.97 -0.10 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.68 -0.08 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.35 -0.13 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.69 -0.16 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.17 -0.07 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.78 -0.05 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.43 -0.04 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.15 -0.04 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.93 -0.03 33 0 0 0
TOTAL CALL 210 6,408 -16
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.05 +0.01 41 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 71 0
30MAR26 40.00 P 0.23 0.23 0.23 0.23 +0.03 40 2 126 0
30MAR26 41.00 P 0.49 0.49 0.44 0.45 +0.07 40 41 112 -15
30MAR26 42.00 P 0.83 0.83 0.83 0.77 +0.10 40 6 48 -6
30MAR26 43.00 P 1.31 1.31 1.23 1.21 +0.13 40 17 144 +17
30MAR26 44.00 P 0.00 0.00 0.00 1.81 +0.17 41 0 161 0
30MAR26 45.00 P 0.00 0.00 0.00 2.49 +0.18 40 0 235 0
30MAR26 46.00 P 0.00 0.00 0.00 3.29 +0.25 40 0 187 0
30MAR26 47.00 P 0.00 0.00 0.00 4.17 +0.28 40 0 906 0
30MAR26 48.00 P 0.00 0.00 0.00 5.09 +0.29 39 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 6.06 +0.31 40 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 7.04 +0.31 0 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 9.57 +0.23 59 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 12.07 +0.22 71 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 14.66 +0.44 97 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.04 +0.19 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.66 +0.31 119 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.04 +0.32 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.66 +0.44 138 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.04 +0.32 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.54 +0.32 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.04 +0.32 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.66 +0.31 172 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 53 0
29APR26 37.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.32 +0.05 34 0 117 0
29APR26 39.00 P 0.00 0.00 0.00 0.50 +0.06 34 0 73 0
29APR26 40.00 P 0.00 0.00 0.00 0.75 +0.09 34 0 72 0
29APR26 41.00 P 0.00 0.00 0.00 1.07 +0.11 34 0 37 0
29APR26 42.00 P 0.00 0.00 0.00 1.48 +0.15 34 0 68 0
29APR26 43.00 P 1.99 1.99 1.99 1.93 +0.16 34 9 52 +9
29APR26 44.00 P 2.45 2.57 2.42 2.54 +0.24 35 62 47 +11
29APR26 45.00 P 3.08 3.08 3.04 3.10 +0.19 33 8 357 +8
29APR26 46.00 P 0.00 0.00 0.00 3.81 +0.24 33 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 4.58 +0.26 33 0 112 0
29APR26 48.00 P 0.00 0.00 0.00 5.41 +0.28 34 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 6.28 +0.29 34 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 7.36 +0.52 40 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.62 +0.28 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.07 +0.22 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.66 +0.44 54 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.04 +0.19 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.66 +0.31 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.04 +0.32 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.66 +0.44 76 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.04 +0.32 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.54 +0.32 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.38 +0.05 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.55 +0.06 32 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.78 +0.08 32 0 16 0
28MAY26 39.00 P 0.00 0.00 0.00 1.07 +0.10 33 0 18 0
28MAY26 40.00 P 0.00 0.00 0.00 1.40 +0.13 32 0 53 0
28MAY26 41.00 P 0.00 0.00 0.00 1.78 +0.14 32 0 16 0
28MAY26 42.00 P 2.13 2.13 2.13 2.25 +0.18 32 15 21 +7
28MAY26 43.00 P 2.83 2.83 2.73 2.77 +0.18 31 23 56 -16
28MAY26 44.00 P 3.33 3.33 3.33 3.35 +0.21 31 11 33 +2
28MAY26 45.00 P 0.00 0.00 0.00 4.09 +0.28 32 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 4.81 +0.24 32 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 5.57 +0.24 32 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 6.39 +0.26 32 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 7.24 +0.28 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.05 +0.22 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.36 +0.37 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.75 +0.46 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.13 +0.38 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.66 +0.39 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.15 +0.36 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.67 +0.32 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.16 +0.32 32 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.65 +0.33 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.14 +0.33 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 32 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 0.09 +0.01 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.46 +0.05 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.64 +0.05 32 0 17 0
29JUN26 37.00 P 0.00 0.00 0.00 0.86 +0.07 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 1.13 +0.08 32 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.46 +0.10 32 0 41 0
29JUN26 40.00 P 0.00 0.00 0.00 1.84 +0.14 32 0 103 0
29JUN26 41.00 P 0.00 0.00 0.00 2.25 +0.16 32 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 2.72 +0.16 32 0 66 0
29JUN26 43.00 P 0.00 0.00 0.00 3.26 +0.18 32 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 3.86 +0.21 32 0 106 0
29JUN26 45.00 P 0.00 0.00 0.00 4.50 +0.22 32 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 5.20 +0.21 32 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 5.94 +0.23 32 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 6.71 +0.23 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 7.57 +0.30 33 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 8.42 +0.42 33 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 10.66 +0.44 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.99 +0.47 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.40 +0.50 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.86 +0.56 39 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 20.23 +0.44 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.67 +0.32 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.16 +0.32 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.65 +0.33 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.14 +0.33 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.63 +0.33 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.11 +0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.87 +0.07 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.13 +0.12 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.40 +0.10 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.70 +0.10 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.03 +0.10 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.38 +0.11 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.80 +0.14 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.25 +0.15 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.72 +0.15 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 4.28 +0.19 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.86 +0.20 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 5.47 +0.20 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 6.12 +0.20 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.83 +0.25 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 7.55 +0.25 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 8.30 +0.25 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 9.08 +0.26 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 11.15 +0.40 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.33 +0.37 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.63 +0.48 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.00 +0.35 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.34 +0.24 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.82 +0.29 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.21 +0.32 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.68 +0.33 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.15 +0.33 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.64 +0.34 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.12 +0.33 33 0 0 0
30DEC26 34.00 P 1.36 1.36 1.36 1.33 +0.08 32 3 3 +3
30DEC26 35.00 P 0.00 0.00 0.00 1.64 +0.09 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.96 +0.10 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.28 +0.09 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.63 +0.09 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 3.02 +0.12 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.43 +0.12 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.90 +0.14 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.38 +0.13 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.91 +0.14 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 5.52 +0.19 32 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 6.09 +0.16 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.73 +0.17 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.40 +0.17 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 8.14 +0.28 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.86 +0.24 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.61 +0.32 32 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 11.57 +0.28 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.72 +0.16 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.91 +0.25 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.16 +0.48 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.50 +0.31 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.87 +0.31 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.28 +0.31 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.72 +0.31 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.18 +0.32 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.78 +0.09 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.15 +0.16 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.49 +0.10 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.80 +0.06 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.17 +0.07 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.59 +0.09 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.01 +0.12 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.47 +0.10 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.00 +0.16 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.52 +0.13 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.08 +0.16 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.70 +0.19 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 7.33 +0.17 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.12 +0.34 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.72 +0.18 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.43 +0.16 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.10 +0.24 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 12.06 +0.19 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.02 +0.33 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.25 +0.28 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.35 -0.15 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.71 +0.30 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.04 +0.31 33 0 0 0
TOTAL PUT 197 8,043 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 183.30
30MAR26 110.00 C 0.00 0.00 0.00 73.39 -4.67 92 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 70.89 -4.66 85 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 68.30 -4.75 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 65.80 -4.76 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 63.39 -4.68 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 60.90 -4.62 74 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 58.35 -4.72 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 55.90 -4.68 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 53.33 -4.75 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 50.90 -4.71 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 48.37 -4.71 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 45.84 -4.71 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 43.41 -4.66 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 40.85 -4.75 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 38.40 -4.71 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.86 -4.76 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 33.81 -4.35 69 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 30.92 -4.51 32 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 28.43 -4.50 35 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 25.94 -4.50 34 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 23.47 -4.48 35 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 21.02 -4.45 35 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 18.61 -4.40 35 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 16.25 -4.33 35 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 13.98 -4.22 35 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 11.82 -4.06 35 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 9.82 -3.84 35 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 7.98 -3.58 35 0 189 0
30MAR26 180.00 C 6.89 6.89 6.89 6.26 -3.35 34 15 225 +15
30MAR26 182.50 C 0.00 0.00 0.00 4.87 -2.97 34 0 183 0
30MAR26 185.00 C 4.65 4.70 3.70 3.70 -2.73 34 45 375 +13
30MAR26 187.50 C 3.52 3.52 2.64 2.70 -2.35 34 54 342 +18
30MAR26 190.00 C 2.49 2.68 1.95 1.95 -1.92 34 100 685 -27
30MAR26 192.50 C 1.88 1.90 1.67 1.41 -1.48 35 23 354 -8
30MAR26 195.00 C 0.00 0.00 0.00 0.99 -1.12 35 0 313 0
30MAR26 197.50 C 0.80 0.80 0.71 0.66 -0.85 35 39 284 -5
30MAR26 200.00 C 0.67 0.67 0.53 0.43 -0.62 35 9 428 -8
30MAR26 205.00 C 0.34 0.34 0.27 0.17 -0.30 35 33 424 -25
30MAR26 210.00 C 0.17 0.18 0.16 0.06 -0.13 35 3 270 -3
30MAR26 215.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 343 0
30MAR26 220.00 C 0.10 0.10 0.10 0.01 -0.02 37 1 187 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 31.94 -4.95 38 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 29.67 -4.97 38 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 27.23 -4.15 36 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 25.04 -4.06 35 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 22.93 -3.94 36 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 20.90 -3.82 36 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 18.95 -3.68 35 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 17.10 -3.52 35 0 6 0
29APR26 172.50 C 0.00 0.00 0.00 15.36 -3.35 36 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 13.72 -3.17 36 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 12.06 -3.11 35 0 31 0
29APR26 180.00 C 0.00 0.00 0.00 10.64 -2.92 35 0 139 0
29APR26 182.50 C 0.00 0.00 0.00 9.36 -2.80 35 0 93 0
29APR26 185.00 C 8.86 8.86 8.26 8.26 -2.69 35 30 229 +29
29APR26 187.50 C 7.71 7.71 7.17 7.14 -2.40 35 25 128 +25
29APR26 190.00 C 6.13 6.13 6.13 6.13 -2.17 35 15 249 +15
29APR26 192.50 C 0.00 0.00 0.00 5.20 -2.05 35 0 128 0
29APR26 195.00 C 0.00 0.00 0.00 4.46 -1.81 35 0 666 0
29APR26 197.50 C 0.00 0.00 0.00 3.81 -1.60 35 0 82 0
29APR26 200.00 C 3.50 3.50 3.50 3.24 -1.43 35 6 635 0
29APR26 205.00 C 2.68 2.68 2.68 2.34 -1.07 36 24 246 +24
29APR26 210.00 C 1.94 1.94 1.66 1.66 -0.76 36 31 198 +11
29APR26 215.00 C 1.30 1.30 1.30 1.13 -0.55 36 15 279 +15
29APR26 220.00 C 0.93 0.93 0.93 0.75 -0.40 36 2 184 0
29APR26 225.00 C 0.00 0.00 0.00 0.49 -0.28 36 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.31 -0.20 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.19 -0.13 35 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.12 -0.08 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 33.43 -4.73 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 31.35 -4.69 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 29.33 -4.72 38 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 27.38 -3.69 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 25.49 -3.58 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 23.68 -3.46 38 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.94 -3.34 38 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 20.28 -3.20 38 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 18.70 -3.07 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 17.20 -2.93 38 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 15.51 -3.06 37 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 14.22 -2.87 37 0 78 0
28MAY26 182.50 C 0.00 0.00 0.00 12.99 -2.70 38 0 21 0
28MAY26 185.00 C 0.00 0.00 0.00 11.84 -2.66 38 0 81 0
28MAY26 187.50 C 0.00 0.00 0.00 10.72 -2.51 38 0 66 0
28MAY26 190.00 C 0.00 0.00 0.00 9.69 -2.37 38 0 54 0
28MAY26 192.50 C 9.30 9.30 9.30 8.76 -2.22 38 12 56 +12
28MAY26 195.00 C 8.43 8.43 8.43 7.92 -2.06 38 12 153 +12
28MAY26 197.50 C 0.00 0.00 0.00 7.17 -1.90 38 0 75 0
28MAY26 200.00 C 6.75 6.75 6.75 6.47 -1.75 38 1 38 0
28MAY26 205.00 C 0.00 0.00 0.00 5.24 -1.49 38 0 31 0
28MAY26 210.00 C 0.00 0.00 0.00 4.23 -1.19 38 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 3.39 -0.93 39 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 2.65 -0.76 39 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 2.00 -0.68 38 0 51 0
28MAY26 230.00 C 0.00 0.00 0.00 1.54 -0.55 38 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.18 -0.39 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 0.90 -0.30 38 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.68 -0.24 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.51 -0.19 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.38 -0.15 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.29 -0.11 38 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.21 -0.09 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 37.45 -3.75 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.37 -4.64 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.35 -4.77 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 30.49 -4.37 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.62 -4.08 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.84 -3.51 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.15 -3.34 38 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.47 -3.30 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 21.94 -3.14 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 20.44 -2.98 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 18.94 -2.98 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 17.59 -2.84 37 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 16.43 -2.79 38 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 15.07 -2.78 37 0 75 0
29JUN26 185.00 C 14.89 14.89 14.89 14.06 -2.59 38 15 44 +12
29JUN26 187.50 C 0.00 0.00 0.00 12.98 -2.43 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 11.87 -2.40 38 0 39 0
29JUN26 192.50 C 0.00 0.00 0.00 10.91 -2.29 37 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 10.04 -2.17 37 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 9.23 -2.04 38 0 77 0
29JUN26 200.00 C 0.00 0.00 0.00 8.49 -1.92 38 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 7.11 -1.74 38 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 6.03 -1.35 38 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 5.00 -1.21 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.14 -0.98 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.29 -0.97 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 2.68 -0.81 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.19 -0.59 38 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 1.76 -0.51 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.43 -0.41 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.14 -0.35 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 0.92 -0.28 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.73 -0.24 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.58 -0.19 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.46 -0.16 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.36 -0.13 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.29 -0.10 38 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.22 -0.09 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 78 0
29JUN26 295.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 39.19 -3.39 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.41 -3.75 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.12 -4.23 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.49 -4.09 38 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.87 -3.00 38 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.40 -3.42 38 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.96 -2.66 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.53 -2.65 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 26.10 -2.64 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 24.70 -2.60 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.42 -2.49 37 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 22.10 -3.05 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 20.52 -3.37 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 19.88 -2.66 37 0 0 0
29SEP26 187.50 C 19.80 19.80 19.80 18.72 -2.61 37 1 0 -1
29SEP26 190.00 C 18.83 18.83 18.83 17.68 -1.98 37 1 52 +1
29SEP26 192.50 C 0.00 0.00 0.00 16.85 -2.21 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 15.95 -2.25 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 15.09 -2.16 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 14.28 -2.12 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 12.77 -1.88 38 0 2 0
29SEP26 210.00 C 11.30 11.30 11.30 11.30 -1.70 38 5 57 0
29SEP26 215.00 C 0.00 0.00 0.00 10.21 -1.37 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 9.12 -1.06 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 7.88 -1.20 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 6.94 -1.04 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.15 -0.69 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 5.35 -0.69 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.74 -0.50 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.17 -0.48 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.60 -0.47 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.20 -0.33 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.79 -0.33 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.41 -0.30 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.13 -0.22 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.86 -0.21 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.59 -0.20 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.41 -0.13 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 42.63 -3.18 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.93 -3.03 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 39.03 -3.82 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.80 -3.42 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.29 -3.35 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.83 -3.26 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.20 -3.20 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 31.79 -3.42 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.54 -3.18 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.23 -3.22 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 28.11 -2.66 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.42 -3.13 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 25.30 -3.03 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.22 -2.73 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 23.19 -2.81 37 0 2 0
30DEC26 190.00 C 23.32 23.32 23.30 22.30 -2.54 37 2 1 +1
30DEC26 192.50 C 0.00 0.00 0.00 21.33 -2.40 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 20.41 -2.44 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 19.52 -2.35 37 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 18.73 -2.33 37 0 50 0
30DEC26 205.00 C 0.00 0.00 0.00 17.10 -2.10 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 15.65 -2.38 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 14.33 -1.83 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.11 -1.71 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.82 -1.78 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.79 -1.64 37 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 9.76 -1.28 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.83 -1.18 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.06 -0.99 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 7.29 -0.98 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 6.53 -0.97 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.97 -0.76 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 5.42 -0.74 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.86 -0.74 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.39 -0.65 37 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 45.31 -3.18 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.74 -3.21 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.21 -3.07 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.39 -3.68 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.94 -3.60 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.90 -3.17 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.54 -3.11 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.23 -3.03 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 33.68 -2.76 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.72 -2.90 37 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.54 -2.36 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.38 -2.76 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.67 -3.28 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.61 -2.75 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.62 -2.89 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.65 -2.79 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 24.67 -2.56 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 23.75 -2.66 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 22.98 -2.36 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 22.11 -2.31 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.59 -2.24 36 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 19.04 -1.96 37 0 7 0
30MAR27 215.00 C 0.00 0.00 0.00 17.64 -2.03 37 0 10 0
30MAR27 220.00 C 16.60 16.60 16.60 16.36 -1.84 37 5 10 +5
30MAR27 225.00 C 15.50 15.50 15.50 15.34 -1.57 37 1 12 +1
TOTAL CALL 525 18,189 +132
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 99 0 208 0
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 83 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
30MAR26 130.00 P 0.19 0.19 0.19 0.01 0.00 68 2 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 55 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 38 0 84 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 0.00 35 0 176 0
30MAR26 157.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 175 0
30MAR26 160.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 364 0
30MAR26 162.50 P 0.25 0.25 0.25 0.10 +0.06 35 1 422 0
30MAR26 165.00 P 0.00 0.00 0.00 0.18 +0.10 35 0 338 0
30MAR26 167.50 P 0.40 0.45 0.40 0.33 +0.19 35 14 303 +11
30MAR26 170.00 P 0.73 0.73 0.56 0.56 +0.30 35 16 356 -14
30MAR26 172.50 P 1.24 1.24 0.73 0.91 +0.46 35 18 432 -12
30MAR26 175.00 P 1.61 1.61 1.32 1.42 +0.68 35 18 469 -14
30MAR26 177.50 P 2.35 2.35 1.72 2.12 +0.97 35 54 691 +33
30MAR26 180.00 P 3.04 3.04 2.23 3.01 +1.30 35 43 395 +3
30MAR26 182.50 P 3.41 4.00 3.41 4.08 +1.71 35 17 296 +15
30MAR26 185.00 P 4.81 4.81 4.81 5.43 +2.21 36 15 252 +5
30MAR26 187.50 P 5.86 6.16 5.73 6.84 +2.52 35 67 440 -14
30MAR26 190.00 P 0.00 0.00 0.00 8.56 +2.88 35 0 946 0
30MAR26 192.50 P 0.00 0.00 0.00 10.47 +3.12 35 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 12.53 +3.43 35 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 14.72 +3.70 35 0 116 0
30MAR26 200.00 P 0.00 0.00 0.00 17.01 +3.93 35 0 292 0
30MAR26 205.00 P 0.00 0.00 0.00 21.78 +4.24 35 0 296 0
30MAR26 210.00 P 0.00 0.00 0.00 26.71 +4.42 35 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 31.70 +4.49 0 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 36.70 +4.50 0 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 41.78 +4.58 58 0 22 0
30MAR26 230.00 P 0.00 0.00 0.00 46.70 +4.45 0 0 6 0
30MAR26 235.00 P 0.00 0.00 0.00 51.78 +4.58 68 0 18 0
30MAR26 240.00 P 55.57 55.57 55.57 56.78 +4.58 73 2 31 0
30MAR26 245.00 P 0.00 0.00 0.00 61.72 +4.52 71 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 66.70 +4.44 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 71.70 +4.50 0 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 76.72 +4.52 84 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 81.77 +4.57 94 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 86.77 +4.57 98 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 91.77 +4.57 102 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 96.77 +4.57 106 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 101.73 +4.53 105 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 106.77 +4.52 114 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 111.77 +4.57 117 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 116.76 +4.56 120 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.55 +0.22 36 0 78 0
29APR26 155.00 P 0.00 0.00 0.00 0.74 +0.30 36 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.00 +0.37 36 0 56 0
29APR26 160.00 P 0.00 0.00 0.00 1.33 +0.48 36 0 70 0
29APR26 162.50 P 0.00 0.00 0.00 1.70 +0.58 36 0 95 0
29APR26 165.00 P 2.09 2.09 2.09 2.20 +0.72 36 1 91 +1
29APR26 167.50 P 2.62 2.62 2.30 2.76 +0.86 36 25 97 +25
29APR26 170.00 P 0.00 0.00 0.00 3.42 +1.03 36 0 81 0
29APR26 172.50 P 4.15 4.15 4.15 4.21 +1.27 36 15 89 0
29APR26 175.00 P 0.00 0.00 0.00 5.06 +1.48 36 0 139 0
29APR26 177.50 P 5.50 5.78 5.50 6.00 +1.73 36 8 243 +8
29APR26 180.00 P 6.28 7.10 6.28 7.10 +2.00 36 21 720 +2
29APR26 182.50 P 7.36 8.15 6.90 8.15 +2.10 35 65 228 +39
29APR26 185.00 P 8.86 9.52 8.86 9.52 +2.38 36 12 208 +12
29APR26 187.50 P 10.42 10.42 10.21 10.89 +2.50 36 5 211 0
29APR26 190.00 P 0.00 0.00 0.00 12.43 +2.75 35 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 14.05 +2.95 36 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 15.81 +3.07 35 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 17.61 +3.09 36 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 19.54 +3.26 36 0 56 0
29APR26 205.00 P 0.00 0.00 0.00 23.58 +3.56 35 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 27.89 +3.81 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 32.40 +4.01 36 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 36.77 +3.87 30 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 41.87 +4.30 36 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 46.75 +4.38 35 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 51.78 +4.53 39 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 56.78 +4.58 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 61.72 +4.52 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 66.70 +4.44 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 71.70 +4.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 76.72 +4.52 49 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 81.77 +4.57 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 86.77 +4.57 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 91.77 +4.57 59 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 96.77 +4.57 61 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 101.73 +4.53 61 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 106.77 +4.52 66 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 111.77 +4.57 68 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 116.76 +4.56 69 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 126.70 +4.50 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 136.70 +4.50 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.90 +0.54 38 0 5 0
28MAY26 155.00 P 0.00 0.00 0.00 2.35 +0.66 39 0 40 0
28MAY26 157.50 P 3.05 3.05 3.05 2.86 +0.80 39 2 4 +2
28MAY26 160.00 P 0.00 0.00 0.00 3.38 +0.82 39 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 4.04 +0.97 39 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 4.71 +1.08 39 0 22 0
28MAY26 167.50 P 0.00 0.00 0.00 5.52 +1.23 39 0 38 0
28MAY26 170.00 P 5.73 5.73 5.73 6.36 +1.41 39 1 56 0
28MAY26 172.50 P 0.00 0.00 0.00 7.24 +1.58 39 0 27 0
28MAY26 175.00 P 0.00 0.00 0.00 8.19 +1.69 39 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 9.20 +1.79 38 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 10.41 +2.01 38 0 208 0
28MAY26 182.50 P 11.62 11.62 11.62 11.62 +2.17 38 1 171 0
28MAY26 185.00 P 0.00 0.00 0.00 13.12 +2.52 39 0 104 0
28MAY26 187.50 P 0.00 0.00 0.00 14.48 +2.65 39 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 15.98 +2.65 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 17.56 +2.80 39 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 18.94 +2.81 38 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 20.64 +2.92 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 22.42 +3.03 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 26.13 +3.24 38 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 30.03 +3.41 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 34.12 +3.59 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 38.43 +3.85 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 42.89 +4.04 38 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 47.42 +4.16 37 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 52.07 +4.30 36 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 56.78 +4.36 34 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 61.86 +4.35 38 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 66.76 +4.42 38 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.71 +4.45 38 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.72 +4.51 41 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.77 +4.57 44 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 86.77 +4.57 46 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 91.77 +4.57 48 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 96.77 +4.57 50 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 101.73 +4.53 50 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 106.77 +4.52 53 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 111.77 +4.57 55 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 116.76 +4.56 56 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 126.70 +4.50 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 136.70 +4.50 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.75 +0.58 38 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 3.25 +0.71 38 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 3.87 +0.84 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 4.54 +1.01 38 0 2 0
29JUN26 160.00 P 0.00 0.00 0.00 5.21 +1.03 38 0 43 0
29JUN26 162.50 P 5.50 5.50 5.50 5.96 +1.21 38 1 31 0
29JUN26 165.00 P 0.00 0.00 0.00 6.76 +1.39 38 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 7.58 +1.48 38 0 260 0
29JUN26 170.00 P 8.20 8.30 8.20 8.47 +1.59 38 2 1,495 0
29JUN26 172.50 P 0.00 0.00 0.00 9.47 +1.70 38 0 120 0
29JUN26 175.00 P 9.80 9.80 9.80 10.52 +1.82 38 1 67 0
29JUN26 177.50 P 0.00 0.00 0.00 11.64 +1.96 37 0 53 0
29JUN26 180.00 P 0.00 0.00 0.00 12.85 +2.11 37 0 1,105 0
29JUN26 182.50 P 13.24 13.24 12.77 14.22 +2.36 38 25 61 -10
29JUN26 185.00 P 14.81 14.90 14.81 15.54 +2.47 38 6 43 +5
29JUN26 187.50 P 0.00 0.00 0.00 16.98 +2.62 38 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 18.46 +2.71 38 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 19.94 +2.76 37 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 21.59 +2.96 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 23.21 +3.01 38 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 24.99 +2.83 38 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 28.56 +2.99 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 32.10 +2.97 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 36.21 +3.23 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.36 +3.88 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 44.63 +3.83 37 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 49.04 +3.97 37 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 53.53 +4.04 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 58.17 +4.22 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 62.80 +4.24 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 67.47 +4.30 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 72.28 +4.31 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 77.04 +4.43 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 81.86 +4.47 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.77 +4.48 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 91.77 +4.41 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 96.77 +4.51 39 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 101.73 +4.52 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 106.77 +4.52 43 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 111.77 +4.57 44 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 116.76 +4.56 45 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 126.70 +4.50 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 136.70 +4.50 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.77 +1.19 38 0 1 0
29SEP26 155.00 P 6.25 6.25 6.25 7.74 +1.49 38 1 5 +1
29SEP26 157.50 P 0.00 0.00 0.00 8.61 +1.69 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 9.46 +1.53 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 10.36 +1.56 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.36 +1.69 38 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 12.47 +1.92 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 13.44 +1.83 38 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 14.64 +2.02 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 15.66 +1.97 38 0 65 0
29SEP26 177.50 P 0.00 0.00 0.00 16.88 +2.09 38 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 18.18 +2.07 38 0 725 0
29SEP26 182.50 P 18.60 18.60 18.60 19.48 +2.30 38 1 21 0
29SEP26 185.00 P 0.00 0.00 0.00 20.86 +2.40 38 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 22.30 +2.51 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 23.81 +2.63 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.35 +2.36 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 26.53 +2.42 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 28.14 +2.44 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 29.73 +2.99 38 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 33.26 +2.94 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 36.89 +3.09 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 40.68 +3.56 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.53 +3.69 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 48.50 +3.81 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 52.62 +3.94 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 56.80 +4.05 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 61.11 +3.74 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 65.41 +3.93 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 69.87 +4.34 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 74.30 +3.97 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 78.85 +4.12 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 83.47 +4.09 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.10 +4.17 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.84 +4.28 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.56 +4.34 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.30 +4.37 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.08 +4.42 37 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 9.84 +1.22 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 10.72 +1.24 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.61 +1.26 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.57 +1.32 38 0 112 0
30DEC26 162.50 P 0.00 0.00 0.00 13.65 +1.51 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 14.73 +1.59 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 15.71 +1.60 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 16.56 +1.42 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 18.01 +1.80 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.41 +2.08 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 20.62 +2.52 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.97 +2.27 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 23.22 +2.26 38 0 9 0
30DEC26 185.00 P 23.50 23.50 23.50 24.61 +2.34 38 1 30 +1
30DEC26 187.50 P 0.00 0.00 0.00 26.04 +2.54 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 27.52 +3.08 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 29.05 +2.60 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 30.29 +2.36 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 31.85 +2.39 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.48 +2.41 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 36.85 +3.05 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 40.36 +3.20 38 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 43.98 +3.33 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 47.73 +3.22 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 51.59 +3.62 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 55.51 +3.72 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 59.10 +3.39 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 63.25 +3.29 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 67.87 +4.06 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 72.11 +3.70 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.42 +3.78 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 80.79 +3.84 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.22 +3.93 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 89.66 +3.88 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 94.22 +4.01 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.17 +1.34 38 0 6 0
30MAR27 155.00 P 0.00 0.00 0.00 13.08 +1.35 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.07 +1.45 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.16 +1.63 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.25 +1.67 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.35 +1.69 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 18.45 +1.70 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.66 +1.81 38 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 20.95 +2.00 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.25 +2.05 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 23.35 +2.06 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 24.86 +2.07 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.21 +2.12 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.70 +2.30 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 29.14 +2.36 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 30.72 +2.44 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.23 +2.91 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.75 +2.47 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.35 +2.56 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.60 +2.29 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.91 +2.93 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 43.36 +3.09 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.90 +3.20 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.55 +3.33 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.27 +3.42 38 0 0 0
TOTAL PUT 461 24,876 +99
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$ 9.00
30MAR26 3.40 C 0.00 0.00 0.00 5.60 -0.38 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.50 -0.38 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.40 -0.38 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.30 -0.38 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.20 -0.38 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.10 -0.38 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.00 -0.38 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.90 -0.38 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.80 -0.38 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.70 -0.38 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.60 -0.38 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.50 -0.38 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.40 -0.38 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.30 -0.38 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.20 -0.38 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.10 -0.38 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.00 -0.38 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.75 -0.38 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.50 -0.38 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.25 -0.38 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.00 -0.39 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.75 -0.39 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.51 -0.38 84 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.26 -0.38 75 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 2.01 -0.38 66 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 1.76 -0.38 57 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.51 -0.38 49 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.28 -0.37 57 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.05 -0.36 55 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 0.84 -0.34 56 0 219 0
30MAR26 8.50 C 0.00 0.00 0.00 0.64 -0.32 53 0 215 0
30MAR26 8.75 C 0.59 0.59 0.45 0.47 -0.30 53 18 242 +7
30MAR26 9.00 C 0.00 0.00 0.00 0.34 -0.23 54 0 183 0
30MAR26 9.25 C 0.28 0.28 0.22 0.23 -0.20 53 17 43 -13
30MAR26 9.50 C 0.18 0.18 0.13 0.16 -0.15 55 8 197 -5
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.12 54 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.09 54 0 277 0
30MAR26 10.50 C 0.04 0.04 0.04 0.03 -0.04 59 1 223 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 503 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 259 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,363 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 157 0
30MAR26 16.00 C 0.01 0.01 0.01 0.01 0.00 142 10 508 -10
29APR26 5.00 C 0.00 0.00 0.00 4.02 -0.38 75 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.77 -0.38 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.52 -0.38 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.27 -0.38 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.03 -0.37 60 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.75 -0.41 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.55 -0.37 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.26 -0.42 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.06 -0.33 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.85 -0.30 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.65 -0.30 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.46 -0.28 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.31 -0.24 60 0 15 0
29APR26 8.25 C 1.21 1.21 1.21 1.11 -0.28 56 5 77 +5
29APR26 8.50 C 0.00 0.00 0.00 0.97 -0.27 57 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 0.83 -0.22 57 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 0.71 -0.21 58 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 0.60 -0.18 58 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.51 -0.16 58 0 313 0
29APR26 9.75 C 0.00 0.00 0.00 0.43 -0.14 58 0 75 0
29APR26 10.00 C 0.32 0.32 0.32 0.35 -0.13 58 23 355 0
29APR26 10.50 C 0.24 0.24 0.24 0.24 -0.10 58 11 453 +11
29APR26 11.00 C 0.16 0.16 0.15 0.16 -0.07 58 6 416 +1
29APR26 11.50 C 0.00 0.00 0.00 0.11 -0.05 59 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.08 -0.03 61 0 138 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 92 0
28MAY26 7.00 C 0.00 0.00 0.00 2.21 -0.30 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.01 -0.30 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.82 -0.30 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.65 -0.29 58 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.48 -0.28 58 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 -0.26 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.20 -0.25 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.07 -0.24 59 0 2 0
28MAY26 9.00 C 1.03 1.03 1.03 0.96 -0.22 59 15 60 +15
28MAY26 9.25 C 0.00 0.00 0.00 0.85 -0.21 59 0 48 0
28MAY26 9.50 C 0.00 0.00 0.00 0.76 -0.19 60 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.67 -0.18 60 0 185 0
28MAY26 10.00 C 0.00 0.00 0.00 0.59 -0.17 60 0 120 0
28MAY26 10.50 C 0.00 0.00 0.00 0.46 -0.14 60 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.36 -0.11 61 0 30 0
28MAY26 11.50 C 0.23 0.23 0.23 0.27 -0.09 60 1 71 +1
28MAY26 12.00 C 0.00 0.00 0.00 0.21 -0.07 61 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.06 61 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.05 61 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 -0.03 61 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.02 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 9 0
28MAY26 16.00 C 0.05 0.05 0.05 0.02 -0.02 61 10 10 +10
29JUN26 3.60 C 0.00 0.00 0.00 5.43 -0.38 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.33 -0.38 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.23 -0.38 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.13 -0.38 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.03 -0.38 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.94 -0.37 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.84 -0.38 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.74 -0.38 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.64 -0.38 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.50 -0.42 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.45 -0.38 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.30 -0.43 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.21 -0.42 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.12 -0.36 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.02 -0.38 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.79 -0.36 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.59 -0.32 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.37 -0.34 60 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.15 -0.34 60 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.94 -0.28 60 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.77 -0.29 64 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.56 -0.28 62 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.34 -0.32 59 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.18 -0.26 61 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 -0.28 61 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.84 -0.28 60 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.68 -0.27 60 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.54 -0.25 60 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 -0.25 60 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.29 -0.24 60 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.18 -0.22 60 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.08 -0.21 61 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.98 -0.20 61 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 0.90 -0.18 61 0 98 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 -0.17 61 0 200 0
29JUN26 10.50 C 0.59 0.59 0.59 0.67 -0.16 61 2 227 -2
29JUN26 11.00 C 0.52 0.52 0.47 0.55 -0.14 61 21 164 -21
29JUN26 11.50 C 0.00 0.00 0.00 0.45 -0.12 61 0 182 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 -0.10 62 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 -0.09 62 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 -0.08 61 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.06 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.05 62 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.04 62 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.04 61 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.02 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 64 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.41 -0.35 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.32 -0.34 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.24 -0.35 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.15 -0.34 55 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.94 -0.33 56 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.74 -0.35 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.55 -0.34 59 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.36 -0.31 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.18 -0.31 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.00 -0.30 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 -0.30 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.68 -0.28 60 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.52 -0.28 60 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.38 -0.27 61 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 -0.27 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.12 -0.25 61 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.99 -0.25 61 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.88 -0.24 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.77 -0.23 62 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.67 -0.22 62 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.57 -0.21 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.48 -0.20 62 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 -0.20 62 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.31 -0.19 62 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.16 -0.17 63 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 -0.15 63 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 0.91 -0.14 63 0 22 0
29SEP26 12.00 C 0.64 0.64 0.64 0.80 -0.13 63 2 7 +2
29SEP26 12.50 C 0.56 0.56 0.56 0.71 -0.12 63 1 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 -0.11 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.10 63 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 -0.09 63 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 -0.09 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.08 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.07 63 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 -0.06 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.43 -0.34 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.35 -0.33 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.28 -0.34 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.09 -0.34 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.90 -0.32 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.73 -0.31 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.55 -0.30 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.39 -0.30 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.22 -0.30 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.08 -0.29 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.94 -0.28 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.80 -0.28 60 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.67 -0.27 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.55 -0.26 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.43 -0.26 61 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.32 -0.25 61 0 16 0
30DEC26 8.50 C 2.06 2.06 2.06 2.21 -0.24 61 2 24 -2
30DEC26 8.75 C 0.00 0.00 0.00 2.11 -0.23 61 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.01 -0.23 61 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.92 -0.22 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 1.83 -0.21 62 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 -0.20 62 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.67 -0.19 62 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.51 -0.19 62 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.38 -0.17 62 0 56 0
30DEC26 11.50 C 1.06 1.06 1.06 1.25 -0.16 62 1 16 +1
30DEC26 12.00 C 1.06 1.06 1.05 1.14 -0.15 62 13 70 +13
30DEC26 12.50 C 0.00 0.00 0.00 1.04 -0.14 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.13 63 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 -0.12 62 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.11 63 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 -0.10 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 -0.09 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.60 -0.09 63 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 -0.08 63 0 31 0
30MAR27 7.00 C 0.00 0.00 0.00 3.16 -0.28 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.03 -0.28 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.91 -0.27 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.79 -0.27 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.68 -0.26 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.58 -0.25 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.47 -0.25 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.37 -0.25 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.28 -0.24 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.19 -0.23 61 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.10 -0.23 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.02 -0.22 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 -0.21 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 1.79 -0.20 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.66 -0.19 61 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.53 -0.18 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.42 -0.17 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.31 -0.16 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.21 -0.16 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.12 -0.15 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 -0.14 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 -0.13 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.90 -0.12 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 -0.12 62 0 3 0
TOTAL CALL 167 19,002 +13
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 250 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 243 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 236 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 230 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 224 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 217 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 211 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 206 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 200 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 0.00 188 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 183 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 177 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 167 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 105 0
30MAR26 5.25 P 0.01 0.01 0.01 0.01 0.00 145 50 10 -40
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 179 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 +0.02 60 0 230 0
30MAR26 8.00 P 0.06 0.06 0.06 0.05 +0.03 57 100 431 -100
30MAR26 8.25 P 0.10 0.10 0.10 0.09 +0.04 57 10 379 0
30MAR26 8.50 P 0.12 0.20 0.12 0.15 +0.07 57 319 437 +53
30MAR26 8.75 P 0.19 0.24 0.19 0.24 +0.11 57 22 301 +6
30MAR26 9.00 P 0.00 0.00 0.00 0.35 +0.14 56 0 476 0
30MAR26 9.25 P 0.51 0.53 0.51 0.50 +0.18 57 21 127 0
30MAR26 9.50 P 0.00 0.00 0.00 0.66 +0.21 56 0 204 0
30MAR26 9.75 P 0.88 0.88 0.88 0.85 +0.24 56 2 223 -2
30MAR26 10.00 P 0.00 0.00 0.00 1.06 +0.27 55 0 171 0
30MAR26 10.50 P 0.00 0.00 0.00 1.52 +0.31 57 0 150 0
30MAR26 11.00 P 0.00 0.00 0.00 2.06 +0.37 87 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.57 +0.38 104 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 3.06 +0.36 113 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.56 +0.36 125 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 4.07 +0.38 140 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.58 +0.41 155 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.07 +0.39 161 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.55 +0.38 160 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.04 +0.36 164 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.55 +0.38 178 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.04 +0.37 179 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.02 62 0 138 0
29APR26 6.75 P 0.07 0.07 0.07 0.06 +0.03 62 7 388 +7
29APR26 7.00 P 0.11 0.11 0.11 0.08 +0.03 60 1 299 +1
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.05 61 0 106 0
29APR26 7.50 P 0.16 0.16 0.16 0.16 +0.05 60 40 201 +40
29APR26 7.75 P 0.21 0.24 0.21 0.22 +0.07 60 40 212 +38
29APR26 8.00 P 0.00 0.00 0.00 0.29 +0.09 60 0 250 0
29APR26 8.25 P 0.00 0.00 0.00 0.38 +0.11 60 0 158 0
29APR26 8.50 P 0.46 0.50 0.46 0.48 +0.13 60 27 220 +5
29APR26 8.75 P 0.00 0.00 0.00 0.60 +0.16 61 0 63 0
29APR26 9.00 P 0.67 0.74 0.67 0.72 +0.17 61 21 381 +21
29APR26 9.25 P 0.00 0.00 0.00 0.86 +0.19 60 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.03 +0.22 62 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.16 +0.20 59 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 1.37 +0.24 62 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.74 +0.25 61 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.21 +0.32 67 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.66 +0.34 69 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.14 +0.36 74 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.61 +0.35 77 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.12 +0.37 85 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.61 +0.36 89 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.10 +0.37 93 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.62 +0.39 102 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.11 +0.38 105 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.60 +0.38 108 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.09 +0.38 111 0 0 0
28MAY26 7.00 P 0.25 0.25 0.25 0.20 +0.04 62 2 23 +2
28MAY26 7.25 P 0.00 0.00 0.00 0.26 +0.06 62 0 50 0
28MAY26 7.50 P 0.35 0.35 0.35 0.33 +0.07 62 20 56 +20
28MAY26 7.75 P 0.45 0.45 0.45 0.41 +0.08 62 30 167 +25
28MAY26 8.00 P 0.00 0.00 0.00 0.50 +0.10 62 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 +0.11 62 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.71 +0.12 62 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.84 +0.14 63 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.97 +0.15 63 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 1.12 +0.17 63 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.27 +0.18 63 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.44 +0.21 64 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.60 +0.20 63 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.99 +0.25 65 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.37 +0.26 65 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.78 +0.26 65 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.22 +0.27 66 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.69 +0.31 69 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.17 +0.33 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.65 +0.35 75 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.15 +0.37 79 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.62 +0.36 80 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.11 +0.36 83 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.62 +0.38 88 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.10 +0.36 88 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 61 0 68 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 64 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 309 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 +0.01 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.02 64 0 71 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.03 63 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.04 63 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.05 63 0 213 0
29JUN26 6.75 P 0.37 0.37 0.37 0.27 +0.05 63 2 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 +0.06 63 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 +0.07 63 0 33 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.09 64 0 58 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 +0.10 64 0 140 0
29JUN26 8.00 P 0.74 0.74 0.74 0.69 +0.10 64 10 504 0
29JUN26 8.25 P 0.00 0.00 0.00 0.80 +0.12 64 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 0.92 +0.13 64 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 1.06 +0.15 64 0 41 0
29JUN26 9.00 P 1.24 1.24 1.24 1.19 +0.15 64 7 29 0
29JUN26 9.25 P 1.37 1.37 1.37 1.34 +0.17 64 1 45 -1
29JUN26 9.50 P 1.53 1.53 1.53 1.50 +0.19 65 1 75 -1
29JUN26 9.75 P 0.00 0.00 0.00 1.66 +0.19 65 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.83 +0.21 65 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 +0.21 64 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.53 +0.23 64 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 +0.24 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.35 +0.26 65 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.80 +0.28 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.24 +0.28 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.69 +0.30 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.18 +0.34 70 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.65 +0.34 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.14 +0.33 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.62 +0.35 75 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.10 +0.32 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 64 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.02 64 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.03 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.02 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 +0.03 64 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 +0.04 65 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.04 64 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 +0.06 65 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 +0.05 64 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 +0.07 65 0 178 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.07 65 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.68 +0.09 65 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 +0.09 65 0 19 0
29SEP26 7.50 P 0.95 0.95 0.95 0.88 +0.10 65 10 21 +4
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.11 65 0 75 0
29SEP26 8.00 P 1.19 1.19 1.19 1.11 +0.12 65 7 198 +7
29SEP26 8.25 P 1.32 1.32 1.32 1.24 +0.13 66 1 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.15 66 0 122 0
29SEP26 8.75 P 1.58 1.58 1.58 1.51 +0.15 65 1 11 +1
29SEP26 9.00 P 0.00 0.00 0.00 1.65 +0.15 66 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 +0.17 66 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 +0.18 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.18 66 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.19 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.65 +0.21 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.01 +0.21 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.39 +0.22 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.78 +0.22 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.18 +0.23 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 +0.21 66 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.01 +0.24 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.46 +0.27 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.90 +0.27 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.35 +0.28 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.81 +0.30 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.27 +0.30 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.03 64 0 46 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.03 64 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.03 64 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.04 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.05 64 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.06 64 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.07 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.07 64 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 +0.08 64 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.09 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.09 64 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.10 64 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 +0.11 65 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 +0.12 65 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.12 65 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 +0.14 65 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 +0.14 65 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 +0.14 65 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.15 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.17 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.18 66 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 +0.17 66 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 +0.18 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 +0.21 66 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.20 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.71 +0.22 67 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.11 +0.24 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.50 +0.24 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.89 +0.23 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.30 +0.23 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.72 +0.24 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 +0.24 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.57 +0.25 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.01 +0.26 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.46 +0.26 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.08 64 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.11 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 +0.10 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 +0.11 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.11 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.13 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 +0.13 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.13 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 +0.13 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 +0.15 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 +0.16 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 +0.16 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.86 +0.16 65 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 +0.18 65 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.58 +0.20 66 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.94 +0.19 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.34 +0.23 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.74 +0.23 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.14 +0.23 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.55 +0.24 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.97 +0.25 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.41 +0.26 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.80 +0.23 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.23 +0.23 67 0 0 0
TOTAL PUT 752 35,526 +86
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$ 45.34
30MAR26 24.00 C 0.00 0.00 0.00 21.36 +0.42 115 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.36 +0.53 101 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.36 +0.40 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.36 +0.42 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.36 +0.48 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.36 +0.39 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.36 +0.44 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.36 +0.49 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.36 +0.49 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.37 +0.38 67 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.37 +0.49 60 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.37 +0.49 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.37 +0.44 46 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.37 +0.60 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.37 +0.59 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.38 +0.59 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.39 +0.56 35 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 4.43 +0.52 35 0 214 0
30MAR26 42.00 C 0.00 0.00 0.00 3.51 +0.46 35 0 101 0
30MAR26 43.00 C 0.00 0.00 0.00 2.66 +0.38 35 0 185 0
30MAR26 44.00 C 1.34 1.34 1.34 1.86 +0.18 33 15 136 +4
30MAR26 45.00 C 0.91 0.91 0.91 1.29 +0.15 34 11 193 0
30MAR26 46.00 C 0.00 0.00 0.00 0.84 +0.11 35 0 246 0
30MAR26 47.00 C 0.39 0.39 0.39 0.49 +0.04 35 7 203 0
30MAR26 48.00 C 0.00 0.00 0.00 0.27 +0.01 34 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 0.00 36 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 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 86 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.44 +0.39 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.37 +0.38 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.38 +0.50 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.41 +0.53 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.49 +0.40 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.60 +0.50 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.70 +0.35 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.81 +0.50 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.97 +0.47 39 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 5.19 +0.44 40 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 4.46 +0.40 40 0 222 0
29APR26 43.00 C 3.21 3.21 3.21 3.80 +0.36 40 3 152 -3
29APR26 44.00 C 3.04 3.04 3.04 3.15 +0.19 39 7 103 -7
29APR26 45.00 C 2.16 2.16 2.16 2.63 +0.18 39 6 48 -6
29APR26 46.00 C 0.00 0.00 0.00 2.15 +0.14 39 0 62 0
29APR26 47.00 C 0.00 0.00 0.00 1.75 +0.12 39 0 174 0
29APR26 48.00 C 0.00 0.00 0.00 1.43 +0.13 40 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 1.13 +0.10 39 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.89 +0.08 39 0 122 0
29APR26 52.50 C 0.00 0.00 0.00 0.49 +0.06 40 0 43 0
29APR26 55.00 C 0.00 0.00 0.00 0.24 +0.03 40 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.44 +0.39 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.43 +0.30 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.51 +0.52 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.59 +0.49 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.71 +0.48 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.83 +0.29 39 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.96 +0.56 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.17 +0.61 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.40 +0.54 40 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.69 +0.45 40 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 5.01 +0.41 40 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 4.39 +0.26 40 0 31 0
28MAY26 44.00 C 0.00 0.00 0.00 3.86 +0.28 40 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 3.34 +0.25 40 0 16 0
28MAY26 46.00 C 0.00 0.00 0.00 2.87 +0.24 40 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 2.45 +0.20 40 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 2.09 +0.19 40 0 111 0
28MAY26 49.00 C 0.00 0.00 0.00 1.78 +0.18 40 0 46 0
28MAY26 50.00 C 0.00 0.00 0.00 1.51 +0.17 40 0 15 0
28MAY26 52.50 C 0.81 0.81 0.81 0.97 +0.13 40 13 27 +13
28MAY26 55.00 C 0.00 0.00 0.00 0.60 +0.09 40 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.36 +0.06 40 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 40 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 20.44 +0.36 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.51 +0.48 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.45 +0.37 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.46 +0.45 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.47 +0.50 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.36 +0.33 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.41 +0.19 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.48 +0.40 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.56 +0.25 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.69 +0.33 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.83 +0.57 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.98 +0.27 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.17 +0.37 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.36 +0.28 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.60 +0.36 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.86 +0.43 40 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 6.20 +0.41 41 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.59 +0.40 41 0 68 0
29JUN26 43.00 C 0.00 0.00 0.00 5.00 +0.36 41 0 20 0
29JUN26 44.00 C 0.00 0.00 0.00 4.52 +0.27 41 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.02 +0.24 41 0 105 0
29JUN26 46.00 C 0.00 0.00 0.00 3.55 +0.21 41 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 3.14 +0.19 41 0 125 0
29JUN26 48.00 C 0.00 0.00 0.00 2.77 +0.18 40 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 2.44 +0.16 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.16 +0.17 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.56 +0.17 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.10 +0.14 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.76 +0.12 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.52 +0.08 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.35 +0.05 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.65 +0.27 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.75 +0.49 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.90 +0.38 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.08 +0.59 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.03 +0.29 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.09 +0.12 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.30 +0.18 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.54 +0.20 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.78 +0.20 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.04 +0.19 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.36 +0.43 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.52 +0.34 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.92 +0.26 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.24 +0.23 41 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.65 +0.27 41 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 7.09 +0.27 41 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.64 +0.17 42 0 57 0
29SEP26 44.00 C 5.70 5.70 5.70 6.13 +0.08 41 15 45 +15
29SEP26 45.00 C 0.00 0.00 0.00 5.87 +0.26 43 0 25 0
29SEP26 46.00 C 4.84 4.87 4.84 5.42 +0.25 43 17 32 +17
29SEP26 47.00 C 4.46 4.46 4.46 5.01 +0.24 43 15 30 +15
29SEP26 48.00 C 4.11 4.14 4.11 4.63 +0.23 43 16 30 +15
29SEP26 49.00 C 3.78 3.78 3.78 4.27 +0.22 43 15 31 +15
29SEP26 50.00 C 0.00 0.00 0.00 3.96 +0.24 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.23 +0.20 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.66 +0.19 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.16 +0.25 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.70 +0.17 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.36 +0.10 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.08 +0.11 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.87 +0.07 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.70 +0.07 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.57 +0.08 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.70 +0.37 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.98 +0.19 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.31 +0.49 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.49 +0.20 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.79 +0.18 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.11 +0.20 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.47 +0.47 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.86 +0.20 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.25 +0.15 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.67 +0.22 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.12 +0.26 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.59 +0.25 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.09 +0.25 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.54 +0.17 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.30 +0.31 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.87 +0.28 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.46 +0.27 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.08 +0.26 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.73 +0.27 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.39 +0.27 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.63 +0.23 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.98 +0.23 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.41 +0.31 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.87 +0.23 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.47 +0.19 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.09 +0.16 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.77 +0.17 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.51 +0.13 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.31 +0.13 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.99 +0.67 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.28 +0.66 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.39 +0.38 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.72 +0.22 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.09 +0.46 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.46 +0.21 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.88 +0.23 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.31 +0.24 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.76 +0.45 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.20 +0.22 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.71 +0.22 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.10 +0.21 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.77 +0.20 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.48 +0.34 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.03 +0.30 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.62 +0.29 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.26 +0.32 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.89 +0.26 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.55 +0.26 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.78 +0.26 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.07 +0.22 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.47 +0.36 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.86 - 43 0 0 -
TOTAL CALL 140 5,451 +78
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 65 0
30MAR26 40.00 P 0.10 0.10 0.10 0.02 -0.04 35 4 133 -4
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.08 36 0 245 0
30MAR26 42.00 P 0.22 0.22 0.22 0.14 -0.14 35 4 481 0
30MAR26 43.00 P 0.52 0.52 0.52 0.30 -0.19 36 2 186 0
30MAR26 44.00 P 1.03 1.03 1.01 0.56 -0.27 35 2 215 -2
30MAR26 45.00 P 1.41 1.41 1.05 0.95 -0.34 35 35 161 +3
30MAR26 46.00 P 1.60 1.60 1.44 1.44 -0.50 34 12 125 +12
30MAR26 47.00 P 0.00 0.00 0.00 2.13 -0.53 35 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 2.91 -0.57 35 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 3.78 -0.59 35 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 4.71 -0.59 35 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 7.16 -0.60 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.74 -0.52 65 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.25 -0.51 78 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.75 -0.51 90 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.24 -0.52 98 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.74 -0.52 108 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.29 -0.47 125 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.74 -0.52 126 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.25 -0.51 136 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.15 -0.05 40 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.24 -0.07 40 0 190 0
29APR26 39.00 P 0.56 0.56 0.56 0.37 -0.09 40 1 101 +1
29APR26 40.00 P 0.00 0.00 0.00 0.54 -0.12 40 0 82 0
29APR26 41.00 P 0.00 0.00 0.00 0.76 -0.16 40 0 169 0
29APR26 42.00 P 0.00 0.00 0.00 1.03 -0.19 40 0 171 0
29APR26 43.00 P 0.00 0.00 0.00 1.37 -0.16 40 0 168 0
29APR26 44.00 P 0.00 0.00 0.00 1.78 -0.21 40 0 60 0
29APR26 45.00 P 0.00 0.00 0.00 2.23 -0.22 40 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 2.76 -0.25 40 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 3.42 -0.30 41 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 3.97 -0.44 40 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 4.68 -0.47 40 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 5.45 -0.65 40 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 7.70 -0.53 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.06 -0.35 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.39 -0.53 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.89 -0.42 57 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.37 -0.39 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.84 -0.42 67 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.37 -0.40 74 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.86 -0.50 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.34 -0.42 82 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 75 0
28MAY26 36.00 P 0.00 0.00 0.00 0.35 -0.05 40 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 0.48 -0.08 40 0 46 0
28MAY26 38.00 P 0.00 0.00 0.00 0.66 -0.10 40 0 15 0
28MAY26 39.00 P 1.17 1.17 1.17 0.87 -0.14 40 15 15 +15
28MAY26 40.00 P 0.00 0.00 0.00 1.14 -0.15 40 0 45 0
28MAY26 41.00 P 0.00 0.00 0.00 1.46 -0.15 41 0 84 0
28MAY26 42.00 P 2.11 2.12 2.08 1.81 -0.14 41 19 81 -19
28MAY26 43.00 P 2.59 2.61 2.34 2.19 -0.14 40 16 45 -1
28MAY26 44.00 P 0.00 0.00 0.00 2.63 -0.17 40 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 3.11 -0.20 40 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.66 -0.21 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.26 -0.23 40 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 4.92 -0.38 40 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.62 -0.39 40 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.53 -0.45 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.54 -0.33 44 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.67 -0.61 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.95 -0.42 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.32 -0.45 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.74 -0.27 50 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.20 -0.18 54 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.60 -0.56 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.11 -0.54 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.36 -0.77 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.50 -0.07 40 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 0.66 -0.08 41 0 115 0
29JUN26 37.00 P 0.00 0.00 0.00 0.85 -0.12 40 0 32 0
29JUN26 38.00 P 0.00 0.00 0.00 1.11 -0.12 41 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 1.38 -0.14 41 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 1.70 -0.16 41 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.04 -0.15 41 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 2.46 -0.10 41 0 49 0
29JUN26 43.00 P 3.23 3.23 3.23 2.86 -0.11 41 15 75 +15
29JUN26 44.00 P 3.71 3.72 3.71 3.31 -0.13 41 35 82 +20
29JUN26 45.00 P 4.26 4.27 4.26 3.81 -0.16 41 33 67 +22
29JUN26 46.00 P 0.00 0.00 0.00 4.36 -0.18 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.95 -0.20 41 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.59 -0.21 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.40 -0.16 42 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.17 -0.17 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.11 -0.13 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.21 -0.30 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.30 -0.17 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.58 -0.21 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.92 -0.30 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.34 -0.53 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.77 -0.39 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.30 -0.35 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.76 -0.37 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.65 -0.05 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.00 -0.07 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.22 -0.07 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.45 -0.10 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.74 -0.09 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 1.97 -0.17 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 2.38 -0.12 44 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.74 -0.12 44 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.13 -0.12 44 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.57 -0.06 44 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.00 -0.07 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.45 -0.07 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.92 -0.11 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.45 -0.09 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.00 -0.10 43 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 6.59 -0.13 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.20 -0.13 43 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 7.85 -0.33 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.75 -0.12 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.57 -0.12 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.49 -0.12 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.50 +0.03 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.42 -0.07 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.66 -0.11 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.90 -0.11 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.24 0.00 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.61 -0.22 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.00 -0.13 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.24 -0.04 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.47 -0.03 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.71 -0.06 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.00 -0.06 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.30 -0.05 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.63 -0.08 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.00 -0.08 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.37 -0.09 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.79 -0.07 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.22 -0.05 44 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.64 -0.06 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.09 -0.08 44 0 20 0
30DEC26 43.00 P 5.94 5.94 5.94 5.56 -0.10 44 15 30 +15
30DEC26 44.00 P 6.47 6.47 6.47 6.07 -0.10 44 15 45 +15
30DEC26 45.00 P 0.00 0.00 0.00 6.60 -0.11 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.17 -0.09 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.76 -0.10 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.37 -0.10 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.00 -0.22 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.90 +0.03 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.61 -0.07 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.45 -0.11 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.28 -0.17 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.27 -0.21 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.34 -0.07 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.46 -0.06 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.68 -0.08 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.93 -0.29 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.03 -0.42 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.01 -0.07 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.31 -0.07 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.61 -0.08 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.96 -0.10 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.34 -0.09 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.71 -0.10 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.13 -0.10 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.58 -0.05 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.99 -0.07 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.44 -0.07 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.90 -0.09 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.39 -0.11 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.90 -0.15 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.44 -0.10 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.98 -0.13 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.60 -0.11 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.19 -0.13 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.82 -0.26 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.60 -0.20 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.33 -0.13 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.12 -0.19 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.00 -0.29 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.96 - 44 0 0 -
TOTAL PUT 223 6,105 +92
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$ 61.65
20MAR26 43.00 C 0.00 0.00 0.00 18.65 -1.75 0 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 17.65 -1.75 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 16.65 -1.79 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 15.65 -1.79 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 14.65 -1.75 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 13.65 -1.79 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 12.65 -1.75 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 11.65 -1.80 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 9.15 -1.80 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 6.65 -1.76 0 0 0 0
20MAR26 57.50 C 4.37 4.37 4.37 4.16 -1.75 57 30 55 0
20MAR26 60.00 C 1.91 1.91 1.84 1.71 -1.81 39 44 55 -6
20MAR26 62.50 C 0.47 0.47 0.17 0.18 -1.07 37 382 598 +343
20MAR26 65.00 C 0.05 0.05 0.05 0.09 -0.14 72 5 747 0
20MAR26 67.50 C 0.00 0.00 0.00 0.08 +0.05 106 0 301 0
20MAR26 70.00 C 0.00 0.00 0.00 0.07 +0.06 136 0 74 0
20MAR26 72.50 C 0.00 0.00 0.00 0.06 +0.05 161 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.05 +0.04 183 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.03 202 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 217 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 227 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 18.95 -1.48 153 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 17.97 -1.46 147 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 16.97 -1.47 139 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 15.96 -1.48 130 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 14.96 -1.47 122 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 13.76 -1.68 89 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 13.02 -1.41 112 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 11.97 -1.48 100 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 9.51 -1.44 84 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 6.82 -1.66 52 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 4.40 -1.67 40 0 0 0
27MAR26 60.00 C 2.48 2.48 2.48 2.45 -1.33 40 3 17 -3
27MAR26 62.50 C 1.06 1.10 0.94 0.99 -0.88 37 91 136 +75
27MAR26 65.00 C 0.38 0.38 0.30 0.39 -0.47 40 324 396 +212
27MAR26 67.50 C 0.13 0.13 0.13 0.14 -0.23 42 12 364 +12
27MAR26 70.00 C 0.00 0.00 0.00 0.07 -0.08 47 0 67 0
27MAR26 72.50 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.67 -1.74 148 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 35.78 -1.65 238 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 34.73 -1.69 209 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.69 -1.75 174 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 32.71 -1.71 182 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.75 -1.67 191 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 30.69 -1.72 151 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 29.66 -1.77 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.96 -1.48 209 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.67 -1.76 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.70 -1.73 131 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.66 -1.77 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.68 -1.75 91 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.77 -1.64 137 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 22.67 -1.75 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.67 -1.77 0 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 20.70 -1.72 95 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 19.67 -1.75 0 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 18.95 -1.48 129 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 17.97 -1.46 124 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 16.97 -1.47 117 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 15.96 -1.48 110 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 14.96 -1.47 103 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 13.76 -1.68 75 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 13.02 -1.45 94 0 1,125 0
30MAR26 50.00 C 11.93 11.93 11.93 11.97 -1.51 84 30 7,165 0
30MAR26 52.50 C 0.00 0.00 0.00 9.51 -1.46 71 0 5,106 0
30MAR26 55.00 C 0.00 0.00 0.00 6.82 -1.69 43 1 16,128 0
30MAR26 57.50 C 4.57 4.80 4.32 4.40 -1.72 34 1,351 9,567 +346
30MAR26 60.00 C 2.69 2.70 2.37 2.53 -1.28 36 590 13,186 -349
30MAR26 62.50 C 1.21 1.21 1.02 1.09 -0.88 33 971 6,826 -717
30MAR26 65.00 C 0.60 0.60 0.37 0.50 -0.43 37 836 21,269 -70
30MAR26 67.50 C 0.15 0.18 0.15 0.23 -0.18 41 751 11,022 -607
30MAR26 70.00 C 0.07 0.10 0.07 0.11 -0.07 44 203 17,574 +18
30MAR26 72.50 C 0.06 0.07 0.06 0.06 -0.01 48 318 14,785 0
30MAR26 75.00 C 0.05 0.05 0.05 0.05 +0.01 55 28 23,553 +25
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.02 60 0 7,597 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 7,234 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 50 3,322 -50
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 454 0
29APR26 43.00 C 0.00 0.00 0.00 18.95 -1.49 62 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.19 -1.36 70 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.09 -1.35 62 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 16.17 -1.27 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.02 -1.41 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.18 -1.30 55 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 13.16 -1.35 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.97 -1.56 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.81 -1.35 42 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 7.35 -1.53 34 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 5.24 -1.48 31 0 230 0
29APR26 60.00 C 3.49 3.49 3.49 3.57 -1.19 31 135 928 +135
29APR26 62.50 C 2.32 2.40 2.18 2.26 -0.94 31 224 3,302 +90
29APR26 65.00 C 1.39 1.48 1.32 1.39 -0.60 31 103 4,513 +14
29APR26 67.50 C 0.85 0.88 0.77 0.79 -0.43 31 9 5,782 +2
29APR26 70.00 C 0.50 0.50 0.45 0.45 -0.27 32 3,804 9,230 +3,722
29APR26 72.50 C 0.00 0.00 0.00 0.26 -0.13 33 0 2,765 0
29APR26 75.00 C 0.20 0.20 0.18 0.14 -0.06 33 66 11,318 +34
29APR26 77.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 3,594 0
29APR26 80.00 C 0.09 0.09 0.08 0.04 -0.01 34 34 2,157 -1
29APR26 82.50 C 0.07 0.07 0.07 0.02 -0.01 35 19 312 +15
29APR26 85.00 C 0.06 0.06 0.06 0.01 0.00 35 80 287 +29
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 816 0
28MAY26 43.00 C 0.00 0.00 0.00 18.95 -1.49 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.19 -1.36 58 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.09 -1.46 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.17 -1.37 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.02 -1.56 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.18 -1.42 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.16 -1.46 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.20 -1.47 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.81 -1.49 35 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 7.58 -1.45 32 0 0 0
28MAY26 57.50 C 5.94 5.94 5.65 5.74 -1.18 32 64 344 +48
28MAY26 60.00 C 4.33 4.33 4.33 4.05 -1.14 31 30 1,671 0
28MAY26 62.50 C 2.90 3.01 2.83 2.63 -0.95 29 156 1,211 -5
28MAY26 65.00 C 2.04 2.04 1.93 1.67 -0.68 29 279 1,639 -88
28MAY26 67.50 C 1.44 1.44 1.28 1.01 -0.45 29 31 1,049 +30
28MAY26 70.00 C 0.94 0.96 0.88 0.59 -0.27 29 111 1,847 +82
28MAY26 72.50 C 0.61 0.63 0.60 0.33 -0.15 29 60 2,901 +55
28MAY26 75.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 2,357 0
28MAY26 77.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 921 0
28MAY26 80.00 C 0.22 0.22 0.22 0.05 -0.01 29 104 893 -5
28MAY26 82.50 C 0.17 0.20 0.17 0.03 0.00 30 74 255 +18
28MAY26 85.00 C 0.14 0.14 0.14 0.02 0.00 31 45 257 +45
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 27.78 -1.92 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.82 -1.73 57 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.80 -1.91 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.83 -1.72 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.82 -1.90 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.85 -1.86 49 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.05 -1.58 59 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.82 -1.76 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.07 -1.56 54 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.95 -1.70 46 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.19 -1.42 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.09 -1.56 46 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.17 -1.50 46 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 15.02 -1.68 39 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 14.18 -1.55 41 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 13.16 -1.62 38 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 12.20 -1.68 36 0 34,723 0
29JUN26 52.50 C 0.00 0.00 0.00 9.87 -1.72 33 300 1,862 +269
29JUN26 55.00 C 0.00 0.00 0.00 7.83 -1.39 32 0 8,826 0
29JUN26 57.50 C 6.23 6.31 6.04 6.07 -1.17 32 1,126 2,552 +810
29JUN26 60.00 C 4.70 4.71 4.70 4.60 -1.08 32 90 10,030 +60
29JUN26 62.50 C 3.39 3.58 3.34 3.33 -0.90 32 410 11,762 +109
29JUN26 65.00 C 2.50 2.50 2.37 2.39 -0.67 32 244 24,486 -46
29JUN26 67.50 C 0.00 0.00 0.00 1.68 -0.54 32 1,000 3,181 +1,000
29JUN26 70.00 C 1.28 1.31 1.28 1.16 -0.44 32 41 5,152 -41
29JUN26 72.50 C 0.94 0.99 0.94 0.78 -0.36 31 175 2,211 -175
29JUN26 75.00 C 0.71 0.71 0.66 0.53 -0.29 32 65 9,205 0
29JUN26 77.50 C 0.54 0.54 0.50 0.35 -0.23 32 205 8,206 +34
29JUN26 80.00 C 0.00 0.00 0.00 0.23 -0.19 32 0 4,258 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.15 32 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 -0.11 32 0 5,133 0
29JUN26 87.50 C 0.21 0.21 0.21 0.06 -0.09 32 2 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.07 32 0 892 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.05 33 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 23.06 -1.65 50 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.07 -1.67 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.89 -1.86 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.07 -1.61 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.96 -1.74 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.19 -1.54 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.24 -1.50 40 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.17 -1.65 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.38 -1.50 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.48 -1.45 37 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 13.59 -1.43 36 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 12.73 -1.40 35 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 10.53 -1.49 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.80 -1.14 32 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 7.08 -1.23 31 0 1,553 0
29SEP26 60.00 C 0.00 0.00 0.00 5.80 -1.00 31 0 2,237 0
29SEP26 62.50 C 0.00 0.00 0.00 4.72 -0.81 31 0 1,909 0
29SEP26 65.00 C 0.00 0.00 0.00 3.89 -0.65 32 750 5,665 +750
29SEP26 67.50 C 0.00 0.00 0.00 3.20 -0.56 32 0 5,801 0
29SEP26 70.00 C 0.00 0.00 0.00 2.62 -0.51 33 0 4,002 0
29SEP26 72.50 C 0.00 0.00 0.00 2.14 -0.46 33 0 4,339 0
29SEP26 75.00 C 0.00 0.00 0.00 1.76 -0.38 33 0 3,928 0
29SEP26 77.50 C 0.00 0.00 0.00 1.43 -0.37 34 0 685 0
29SEP26 80.00 C 0.00 0.00 0.00 1.18 -0.32 34 0 3,073 0
29SEP26 82.50 C 0.00 0.00 0.00 0.97 -0.29 34 0 730 0
29SEP26 85.00 C 0.78 0.78 0.78 0.80 -0.25 35 3 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 0.68 -0.22 35 0 515 0
29SEP26 90.00 C 0.00 0.00 0.00 0.58 -0.17 36 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 -0.17 36 0 1,206 0
29SEP26 95.00 C 0.00 0.00 0.00 0.41 -0.14 37 0 204 0
29SEP26 97.50 C 0.40 0.40 0.40 0.33 -0.15 37 178 383 +69
29SEP26 100.00 C 0.00 0.00 0.00 0.29 -0.13 37 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.24 -0.13 38 0 845 0
30DEC26 41.00 C 0.00 0.00 0.00 21.11 -1.64 39 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 20.07 -1.61 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.99 -1.71 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.19 -1.56 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.24 -1.60 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.28 -1.65 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.63 -1.41 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.78 -1.39 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.95 -1.38 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.17 -1.33 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 11.47 -1.10 32 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 9.83 -1.03 32 0 87 0
30DEC26 57.50 C 0.00 0.00 0.00 8.18 -1.23 30 0 965 0
30DEC26 60.00 C 0.00 0.00 0.00 6.95 -0.93 30 0 385 0
30DEC26 62.50 C 0.00 0.00 0.00 5.90 -0.87 30 0 1,460 0
30DEC26 65.00 C 4.80 4.85 4.75 5.05 -0.73 31 219 5,786 -96
30DEC26 67.50 C 0.00 0.00 0.00 4.30 -0.70 31 0 2,347 0
30DEC26 70.00 C 3.55 3.55 3.55 3.67 -0.63 32 1 2,580 +1
30DEC26 72.50 C 3.04 3.04 3.04 3.13 -0.57 32 3 1,925 +3
30DEC26 75.00 C 2.54 2.54 2.54 2.66 -0.54 32 1 4,268 -1
30DEC26 77.50 C 0.00 0.00 0.00 2.28 -0.47 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 1.94 -0.45 33 0 1,124 0
30DEC26 82.50 C 0.00 0.00 0.00 1.67 -0.40 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.42 -0.38 33 0 615 0
30DEC26 87.50 C 1.26 1.26 1.23 1.22 -0.36 34 200 217 +106
30DEC26 90.00 C 0.00 0.00 0.00 1.07 -0.29 34 0 324 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 -0.32 35 0 490 0
30DEC26 95.00 C 0.81 0.81 0.81 0.81 -0.28 35 4 417 +4
30DEC26 97.50 C 0.74 0.74 0.74 0.68 -0.28 35 30 436 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 -0.22 35 0 268 0
30DEC26 102.50 C 0.69 0.69 0.61 0.55 -0.19 36 23 88 -14
30MAR27 43.00 C 0.00 0.00 0.00 19.18 -1.62 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.31 -1.62 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.65 -1.41 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.69 -1.52 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.05 -1.34 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.08 -1.51 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.31 -1.50 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.61 -1.45 30 0 16 0
30MAR27 52.50 C 0.00 0.00 0.00 12.25 -1.06 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.71 -0.97 31 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 9.13 -1.08 30 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 7.92 -0.99 30 0 126 0
30MAR27 62.50 C 0.00 0.00 0.00 6.89 -0.93 30 0 3 0
30MAR27 65.00 C 5.94 5.94 5.94 6.04 -0.81 30 150 1,043 0
30MAR27 67.50 C 5.21 5.21 5.21 5.27 -0.76 31 6 20 -3
30MAR27 70.00 C 0.00 0.00 0.00 4.64 -0.62 31 0 333 0
30MAR27 72.50 C 0.00 0.00 0.00 4.05 -0.60 31 0 4,088 0
30MAR27 75.00 C 3.45 3.45 3.45 3.58 -0.47 32 3 1,033 +3
30MAR27 77.50 C 0.00 0.00 0.00 3.13 -0.47 32 0 3,027 0
30MAR27 80.00 C 0.00 0.00 0.00 2.77 -0.37 32 0 1,082 0
30MAR27 82.50 C 0.00 0.00 0.00 2.45 -0.34 33 0 2,038 0
30MAR27 85.00 C 0.00 0.00 0.00 2.15 -0.30 33 0 4 0
30MAR27 87.50 C 0.00 0.00 0.00 1.93 -0.23 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.70 -0.23 34 0 134 0
30MAR27 92.50 C 0.00 0.00 0.00 1.56 -0.14 34 0 8 0
30MAR27 95.00 C 0.00 0.00 0.00 1.41 -0.15 35 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.26 -0.10 35 0 51 0
TOTAL CALL 16,677 475,091 +6,291
20MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 24 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
20MAR26 57.50 P 0.02 0.02 0.02 0.01 0.00 61 1 285 -1
20MAR26 60.00 P 0.09 0.14 0.08 0.11 +0.06 48 148 399 +33
20MAR26 62.50 P 1.11 1.11 0.92 1.05 +0.73 40 172 619 -2
20MAR26 65.00 P 0.00 0.00 0.00 3.39 +1.62 61 0 171 0
20MAR26 67.50 P 5.50 5.50 5.50 5.96 +1.83 115 5 75 -5
20MAR26 70.00 P 0.00 0.00 0.00 8.47 +1.86 152 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 10.96 +1.86 181 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 13.40 +1.79 186 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 15.90 +1.80 211 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 18.40 +1.79 235 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 20.91 +1.80 265 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 23.41 +1.81 287 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 25.91 +1.80 309 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 28.39 +1.79 313 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 30.92 +1.82 357 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 33.59 +1.99 455 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.10 52 0 10 0
27MAR26 57.50 P 0.19 0.24 0.19 0.34 +0.21 47 66 134 +66
27MAR26 60.00 P 0.61 0.73 0.60 0.82 +0.44 42 213 267 +97
27MAR26 62.50 P 1.75 1.75 1.63 1.87 +0.91 38 8 357 0
27MAR26 65.00 P 0.00 0.00 0.00 3.76 +1.38 42 0 0 0
27MAR26 67.50 P 5.58 5.58 5.58 5.99 +1.67 44 5 25 +5
27MAR26 70.00 P 0.00 0.00 0.00 8.47 +1.74 55 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 10.96 +1.82 66 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 13.40 +1.72 68 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 15.90 +1.72 78 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 18.40 +1.72 87 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 20.91 +1.73 98 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 23.41 +1.73 106 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 25.91 +1.66 113 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 28.39 +1.66 116 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 30.92 +1.69 131 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 187 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 179 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 172 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 165 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 158 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 145 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 138 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 121 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 0.00 104 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,916 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6,337 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 46,083 0
30MAR26 52.50 P 0.04 0.04 0.04 0.05 +0.02 48 23 20,722 0
30MAR26 55.00 P 0.11 0.12 0.11 0.14 +0.08 44 135 16,880 +80
30MAR26 57.50 P 0.25 0.30 0.21 0.34 +0.18 40 695 11,616 +542
30MAR26 60.00 P 0.55 0.84 0.55 0.82 +0.39 36 754 15,557 +343
30MAR26 62.50 P 1.83 1.99 1.64 1.99 +0.96 36 253 23,716 +39
30MAR26 65.00 P 3.60 3.86 3.60 3.83 +1.33 38 713 16,358 -71
30MAR26 67.50 P 5.75 6.11 5.75 6.09 +1.69 43 503 11,934 -241
30MAR26 70.00 P 8.03 8.55 8.03 8.69 +1.95 60 464 4,293 -464
30MAR26 72.50 P 10.54 10.54 10.48 10.96 +1.81 57 115 3,591 -30
30MAR26 75.00 P 0.00 0.00 0.00 13.40 +1.72 59 0 592 0
30MAR26 77.50 P 0.00 0.00 0.00 15.90 +1.72 67 0 98 0
30MAR26 80.00 P 0.00 0.00 0.00 18.40 +1.72 75 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.91 +1.73 84 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 23.41 +1.73 91 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.91 +1.66 98 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.39 +1.66 101 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.92 +1.69 113 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.59 +1.97 140 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.85 +1.75 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.35 +1.61 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.90 +1.66 132 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 104 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 135 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 +0.04 37 0 1,067 0
29APR26 50.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 1,389 0
29APR26 52.50 P 0.24 0.24 0.24 0.25 +0.11 35 5 961 0
29APR26 55.00 P 0.48 0.53 0.48 0.51 +0.20 33 249 2,860 +160
29APR26 57.50 P 0.95 1.00 0.95 0.99 +0.35 32 40 2,040 +6
29APR26 60.00 P 1.59 1.82 1.59 1.78 +0.57 31 128 7,780 +98
29APR26 62.50 P 2.83 3.03 2.75 2.97 +0.82 31 128 4,904 +34
29APR26 65.00 P 4.59 4.60 4.59 4.57 +1.06 31 340 18,462 +240
29APR26 67.50 P 6.30 6.41 6.30 6.42 +1.27 30 320 3,482 +320
29APR26 70.00 P 8.75 8.75 8.75 8.75 +1.58 34 3,503 7,623 -183
29APR26 72.50 P 0.00 0.00 0.00 10.98 +1.64 33 0 2,156 0
29APR26 75.00 P 0.00 0.00 0.00 13.40 +1.72 34 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 15.90 +1.69 39 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 18.40 +1.56 43 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 20.91 +1.67 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.41 +1.73 52 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 25.91 +1.57 55 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 28.39 +1.55 57 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.92 +1.58 63 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.59 +1.85 76 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.85 +1.51 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.35 +1.60 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.90 +1.65 75 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.07 +0.05 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.10 +0.07 38 0 58 0
28MAY26 45.00 P 0.00 0.00 0.00 0.13 +0.08 37 0 0 0
28MAY26 46.00 P 0.14 0.15 0.14 0.17 +0.09 36 146 350 +120
28MAY26 47.00 P 0.00 0.00 0.00 0.23 +0.13 36 0 224 0
28MAY26 48.00 P 0.00 0.00 0.00 0.29 +0.15 36 0 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.37 +0.19 35 0 639 0
28MAY26 50.00 P 0.32 0.32 0.32 0.47 +0.23 34 30 821 0
28MAY26 52.50 P 0.59 0.65 0.59 0.81 +0.34 33 69 1,975 +9
28MAY26 55.00 P 1.03 1.11 0.98 1.31 +0.47 32 178 2,291 +8
28MAY26 57.50 P 1.68 1.76 1.68 2.05 +0.62 30 44 2,367 +14
28MAY26 60.00 P 2.63 2.84 2.63 3.05 +0.80 29 93 3,494 +3
28MAY26 62.50 P 3.80 4.10 3.80 4.35 +0.97 27 45 1,390 +23
28MAY26 65.00 P 5.38 5.48 5.37 6.05 +1.20 27 75 1,328 +75
28MAY26 67.50 P 0.00 0.00 0.00 7.97 +1.37 25 0 1,657 0
28MAY26 70.00 P 9.75 9.75 9.75 10.38 +1.55 29 20 620 +20
28MAY26 72.50 P 0.00 0.00 0.00 12.29 +1.26 0 0 394 0
28MAY26 75.00 P 0.00 0.00 0.00 14.59 +1.64 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 16.94 +1.67 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 19.33 +1.70 0 0 50 0
28MAY26 82.50 P 21.14 21.14 21.14 21.72 +1.70 0 30 60 +30
28MAY26 85.00 P 0.00 0.00 0.00 24.13 +1.70 0 0 0 0
28MAY26 87.50 P 26.05 26.05 26.05 26.54 +1.70 0 30 30 +30
28MAY26 90.00 P 0.00 0.00 0.00 28.95 +1.70 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.37 +1.70 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.89 +1.78 0 0 0 0
28MAY26 97.50 P 35.95 35.95 35.95 36.34 +1.75 0 30 30 +30
28MAY26 100.00 P 0.00 0.00 0.00 38.82 +1.74 0 0 0 0
28MAY26 102.50 P 40.92 40.92 40.90 41.11 +1.53 0 90 60 +60
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 538 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 512 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 172 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 +0.06 35 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 +0.07 35 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.18 +0.10 35 0 2,376 0
29JUN26 45.00 P 0.24 0.24 0.24 0.23 +0.12 34 400 4,058 +200
29JUN26 46.00 P 0.29 0.30 0.29 0.29 +0.14 34 430 22,493 +398
29JUN26 47.00 P 0.00 0.00 0.00 0.38 +0.18 34 0 3,173 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 +0.19 33 0 2,974 0
29JUN26 49.00 P 0.57 0.57 0.56 0.59 +0.23 33 3 1,811 +3
29JUN26 50.00 P 0.65 0.72 0.65 0.72 +0.25 33 90 19,772 +76
29JUN26 52.50 P 1.07 1.14 1.06 1.20 +0.39 32 629 3,358 +370
29JUN26 55.00 P 1.67 1.78 1.65 1.86 +0.54 32 295 7,572 +94
29JUN26 57.50 P 2.45 2.54 2.45 2.72 +0.68 31 99 8,724 +20
29JUN26 60.00 P 3.55 3.83 3.55 3.83 +0.81 31 403 12,242 +134
29JUN26 62.50 P 4.99 5.22 4.97 5.20 +0.98 30 34 8,966 +28
29JUN26 65.00 P 6.81 6.97 6.81 6.88 +1.19 30 92 8,052 +32
29JUN26 67.50 P 0.00 0.00 0.00 8.88 +1.45 31 0 1,992 0
29JUN26 70.00 P 0.00 0.00 0.00 10.91 +1.37 31 0 3,862 0
29JUN26 72.50 P 12.62 12.67 12.60 13.02 +1.49 31 95 564 +12
29JUN26 75.00 P 0.00 0.00 0.00 15.10 +1.39 26 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 17.61 +1.61 30 0 235 0
29JUN26 80.00 P 19.51 19.51 19.51 20.02 +1.67 30 30 211 +30
29JUN26 82.50 P 0.00 0.00 0.00 22.43 +1.65 28 0 30 0
29JUN26 85.00 P 24.33 24.33 24.33 24.86 +1.69 0 30 30 +30
29JUN26 87.50 P 26.77 26.77 26.77 27.30 +1.70 0 30 37 +30
29JUN26 90.00 P 0.00 0.00 0.00 29.75 +1.76 0 0 0 0
29JUN26 92.50 P 31.66 31.66 31.66 32.21 +1.77 0 30 30 +30
29JUN26 95.00 P 34.12 34.12 34.12 34.67 +1.72 0 90 121 +90
29JUN26 97.50 P 0.00 0.00 0.00 37.15 +1.78 0 0 0 0
29JUN26 100.00 P 39.07 39.07 39.07 39.62 +1.78 0 30 30 +30
29JUN26 102.50 P 0.00 0.00 0.00 42.12 +1.80 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 +0.11 33 0 1,147 0
29SEP26 40.00 P 0.39 0.39 0.39 0.22 +0.13 33 30 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 +0.16 33 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 +0.19 33 0 1,179 0
29SEP26 43.00 P 0.00 0.00 0.00 0.45 +0.23 33 0 1,259 0
29SEP26 44.00 P 0.71 0.71 0.71 0.56 +0.27 33 170 528 +16
29SEP26 45.00 P 0.78 0.81 0.78 0.68 +0.31 33 32 4,557 +25
29SEP26 46.00 P 0.96 0.96 0.96 0.83 +0.35 33 30 803 0
29SEP26 47.00 P 0.00 0.00 0.00 0.98 +0.38 33 0 750 0
29SEP26 48.00 P 1.29 1.29 1.29 1.19 +0.44 33 3 1,241 0
29SEP26 49.00 P 0.00 0.00 0.00 1.39 +0.48 33 0 1,619 0
29SEP26 50.00 P 0.00 0.00 0.00 1.64 +0.53 33 0 21,995 0
29SEP26 52.50 P 2.36 2.38 2.36 2.35 +0.63 33 113 2,145 +60
29SEP26 55.00 P 3.18 3.18 3.18 3.22 +0.71 33 20 12,254 0
29SEP26 57.50 P 4.09 4.23 4.09 4.30 +0.81 33 46 4,771 +16
29SEP26 60.00 P 5.37 5.55 5.37 5.57 +0.91 33 165 5,199 +10
29SEP26 62.50 P 0.00 0.00 0.00 7.01 +1.03 33 0 11,022 0
29SEP26 65.00 P 0.00 0.00 0.00 8.65 +1.10 34 750 14,252 +750
29SEP26 67.50 P 0.00 0.00 0.00 10.50 +1.33 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.46 +1.32 35 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.50 +1.42 36 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 16.56 +1.41 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.55 +1.26 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.79 +1.41 35 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 23.09 +1.32 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.43 +1.36 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 27.79 +1.38 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.17 +1.41 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.55 +1.46 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.96 +1.48 35 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.38 +1.49 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.01 +1.71 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.23 +1.50 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.58 +0.27 33 0 717 0
30DEC26 42.00 P 0.00 0.00 0.00 0.69 +0.30 33 0 82 0
30DEC26 43.00 P 1.05 1.05 1.00 0.83 +0.34 32 4 57 +4
30DEC26 44.00 P 1.15 1.15 1.15 0.98 +0.38 32 4 220 +4
30DEC26 45.00 P 0.00 0.00 0.00 1.15 +0.41 32 0 461 0
30DEC26 46.00 P 0.00 0.00 0.00 1.35 +0.46 32 0 95 0
30DEC26 47.00 P 0.00 0.00 0.00 1.56 +0.50 32 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.79 +0.52 32 0 518 0
30DEC26 49.00 P 0.00 0.00 0.00 2.06 +0.58 32 0 802 0
30DEC26 50.00 P 2.40 2.40 2.40 2.32 +0.59 32 8 869 0
30DEC26 52.50 P 0.00 0.00 0.00 3.14 +0.70 32 0 6,278 0
30DEC26 55.00 P 0.00 0.00 0.00 4.11 +0.78 32 0 3,456 0
30DEC26 57.50 P 5.09 5.09 5.09 5.22 +0.82 32 30 1,969 +30
30DEC26 60.00 P 6.55 6.55 6.55 6.48 +0.85 32 2 2,168 +2
30DEC26 62.50 P 8.00 8.00 8.00 7.92 +0.91 32 1 3,104 0
30DEC26 65.00 P 0.00 0.00 0.00 9.58 +1.06 33 0 6,081 0
30DEC26 67.50 P 0.00 0.00 0.00 11.20 +0.99 33 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 13.05 +0.99 33 0 1,808 0
30DEC26 72.50 P 0.00 0.00 0.00 15.25 +1.32 35 0 1,085 0
30DEC26 75.00 P 16.80 16.80 16.80 17.24 +1.33 35 2 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 19.14 +1.19 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 21.56 +1.49 36 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 23.56 +1.26 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.65 +1.12 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.12 +1.29 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.46 +1.35 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.98 +1.54 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.38 +1.59 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 37.56 +1.39 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.01 +1.46 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.57 +1.63 38 0 0 0
30MAR27 43.00 P 1.38 1.38 1.38 1.14 +0.38 32 1 7 +1
30MAR27 44.00 P 0.00 0.00 0.00 1.34 +0.42 32 0 37 0
30MAR27 45.00 P 1.71 1.71 1.71 1.54 +0.46 32 4 45 +4
30MAR27 46.00 P 0.00 0.00 0.00 1.75 +0.47 32 0 3 0
30MAR27 47.00 P 0.00 0.00 0.00 2.00 +0.51 32 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 2.27 +0.56 32 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 2.54 +0.56 32 0 13 0
30MAR27 50.00 P 2.95 2.97 2.94 2.86 +0.60 32 230 503 +60
30MAR27 52.50 P 3.76 3.78 3.75 3.71 +0.64 32 140 587 +140
30MAR27 55.00 P 4.79 4.79 4.79 4.74 +0.72 32 20 420 +20
30MAR27 57.50 P 0.00 0.00 0.00 5.90 +0.79 32 0 471 0
30MAR27 60.00 P 0.00 0.00 0.00 7.17 +0.79 32 0 521 0
30MAR27 62.50 P 8.55 8.65 8.55 8.62 +0.84 32 62 137 +61
30MAR27 65.00 P 0.00 0.00 0.00 10.27 +0.97 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 12.02 +1.13 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.47 +0.79 31 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.58 +1.04 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.77 +1.29 34 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 19.63 +1.14 33 0 0 0
30MAR27 80.00 P 22.00 22.00 22.00 22.03 +1.46 35 2 8 +2
30MAR27 82.50 P 0.00 0.00 0.00 24.13 +1.41 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.16 +1.26 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.40 +1.27 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.69 +1.29 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.02 +1.32 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.39 +1.40 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.93 +1.60 37 0 0 0
TOTAL PUT 14,545 567,058 +4,300
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$ 10.73
30MAR26 3.90 C 0.00 0.00 0.00 6.84 +0.24 241 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.73 +0.24 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.64 +0.26 229 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.53 +0.24 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.44 +0.26 218 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.35 +0.26 240 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.24 +0.24 207 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.14 +0.26 202 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.04 +0.26 197 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.94 +0.25 192 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.84 +0.25 187 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.74 +0.26 182 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.49 +0.26 171 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.24 +0.26 160 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.99 +0.25 149 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.74 +0.26 139 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.49 +0.25 130 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 4.24 +0.25 121 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.99 +0.24 112 0 2,235 0
30MAR26 7.00 C 3.60 3.60 3.60 3.74 +0.21 103 2 3,990 0
30MAR26 7.25 C 3.49 3.49 3.48 3.48 +0.24 0 120 11,795 -89
30MAR26 7.50 C 0.00 0.00 0.00 3.25 +0.25 104 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 2.99 +0.23 79 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.74 +0.25 72 0 17,341 0
30MAR26 8.25 C 0.00 0.00 0.00 2.49 +0.24 65 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.24 +0.25 58 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 2.00 +0.21 63 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.74 +0.25 44 0 8,856 0
30MAR26 9.25 C 0.00 0.00 0.00 1.49 +0.21 38 0 2,109 0
30MAR26 9.50 C 0.00 0.00 0.00 1.25 +0.22 41 0 10,486 0
30MAR26 9.75 C 0.91 0.91 0.91 1.02 +0.21 42 1 3,950 0
30MAR26 10.00 C 0.00 0.00 0.00 0.81 +0.19 43 0 3,772 0
30MAR26 10.50 C 0.42 0.45 0.39 0.45 +0.13 43 295 4,914 -288
30MAR26 11.00 C 0.22 0.24 0.16 0.22 +0.08 44 1,122 1,695 -268
30MAR26 11.50 C 0.10 0.12 0.08 0.09 +0.04 44 424 1,206 +135
30MAR26 12.00 C 0.04 0.06 0.04 0.03 +0.01 44 343 1,259 +77
30MAR26 12.50 C 0.02 0.03 0.02 0.01 0.00 45 15 911 0
30MAR26 13.00 C 0.02 0.02 0.02 0.01 0.00 55 2 327 -2
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 414 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 5.74 +0.25 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.50 +0.25 86 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.25 +0.25 80 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.00 +0.25 73 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.75 +0.25 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.50 +0.25 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.25 +0.25 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.00 +0.25 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.74 +0.21 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.50 +0.25 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.00 +0.24 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.76 +0.24 40 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.51 +0.26 36 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.24 +0.22 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.01 +0.22 28 0 126 0
29APR26 9.00 C 1.81 1.81 1.81 1.80 +0.27 37 1 1,078 -1
29APR26 9.25 C 0.00 0.00 0.00 1.58 +0.23 38 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.34 +0.19 34 0 1,933 0
29APR26 9.75 C 1.16 1.16 1.16 1.18 +0.22 38 1 1,110 -1
29APR26 10.00 C 0.94 0.94 0.87 0.96 +0.17 35 36 770 -30
29APR26 10.50 C 0.58 0.65 0.58 0.66 +0.15 36 52 4,348 -24
29APR26 11.00 C 0.40 0.42 0.40 0.44 +0.12 38 42 3,913 -19
29APR26 11.50 C 0.28 0.29 0.25 0.28 +0.10 38 232 550 +88
29APR26 12.00 C 0.17 0.19 0.17 0.17 +0.07 39 210 1,047 +110
29APR26 12.50 C 0.12 0.14 0.12 0.09 +0.04 38 375 877 +209
29APR26 13.00 C 0.09 0.09 0.09 0.05 +0.02 38 100 1,030 0
29APR26 13.50 C 0.06 0.06 0.06 0.03 +0.02 39 10 865 +10
29APR26 14.00 C 0.04 0.05 0.04 0.02 +0.01 41 389 618 +361
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28MAY26 6.00 C 0.00 0.00 0.00 4.76 +0.23 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.51 +0.26 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.25 +0.22 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.00 +0.22 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.74 +0.21 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.50 +0.25 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.27 +0.23 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.07 +0.31 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.76 +0.22 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.51 +0.24 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.25 +0.17 0 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.03 +0.22 23 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.81 +0.17 27 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.63 +0.23 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.46 +0.21 35 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.28 +0.22 35 0 624 0
28MAY26 10.00 C 1.03 1.06 1.03 1.08 +0.17 33 44 1,650 0
28MAY26 10.50 C 0.74 0.77 0.73 0.79 +0.14 34 130 1,284 +123
28MAY26 11.00 C 0.55 0.57 0.50 0.57 +0.13 35 192 6,811 +162
28MAY26 11.50 C 0.37 0.40 0.36 0.41 +0.11 36 160 742 +141
28MAY26 12.00 C 0.28 0.29 0.26 0.27 +0.08 36 63 1,190 +33
28MAY26 12.50 C 0.19 0.19 0.19 0.17 +0.05 35 110 710 -90
28MAY26 13.00 C 0.16 0.16 0.15 0.11 +0.04 36 92 1,104 +90
28MAY26 13.50 C 0.10 0.10 0.10 0.07 +0.03 36 160 358 +30
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 167 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.36 +0.24 68 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.24 +0.22 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.14 +0.22 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.04 +0.22 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.94 +0.22 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.84 +0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.50 +0.24 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.29 +0.29 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.00 +0.21 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.76 +0.23 0 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.51 +0.24 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.25 +0.21 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.00 +0.22 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.80 +0.26 48 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.53 +0.24 34 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.27 +0.22 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.07 +0.31 41 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.79 +0.25 29 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.59 +0.28 37 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.37 +0.29 38 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.13 +0.26 35 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.86 +0.18 29 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.71 +0.22 34 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.52 +0.25 34 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.30 +0.19 32 0 3,601 0
29JUN26 10.00 C 1.10 1.10 1.10 1.14 +0.17 32 30 6,248 -30
29JUN26 10.50 C 0.00 0.00 0.00 0.86 +0.16 33 0 3,269 0
29JUN26 11.00 C 0.59 0.64 0.59 0.64 +0.13 34 485 1,169 +485
29JUN26 11.50 C 0.42 0.42 0.42 0.47 +0.11 34 30 1,141 +30
29JUN26 12.00 C 0.34 0.34 0.34 0.34 +0.09 35 100 670 +100
29JUN26 12.50 C 0.00 0.00 0.00 0.23 +0.07 35 0 576 0
29JUN26 13.00 C 0.17 0.17 0.17 0.16 +0.05 35 75 571 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 441 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 564 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.18 +0.26 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.06 +0.24 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.98 +0.26 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.88 +0.27 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.79 +0.27 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.54 +0.28 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.29 +0.28 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.04 +0.25 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.76 +0.23 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.51 +0.24 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.28 +0.24 39 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.05 +0.27 42 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.80 +0.26 39 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.53 +0.24 29 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.27 +0.22 0 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.07 +0.24 34 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.82 +0.28 31 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.61 +0.28 32 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 +0.26 30 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.16 +0.22 30 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 +0.17 31 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 +0.22 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.64 +0.22 32 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 +0.21 32 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.35 +0.20 33 0 2,599 0
29SEP26 10.50 C 0.00 0.00 0.00 1.09 +0.18 33 0 3,598 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 +0.16 33 0 878 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 +0.15 34 0 986 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 +0.13 34 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 +0.11 34 0 130 0
29SEP26 13.00 C 0.30 0.30 0.30 0.35 +0.09 34 30 85 +30
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.07 34 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.07 34 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.06 35 0 30 0
29SEP26 15.00 C 0.15 0.15 0.15 0.13 +0.05 35 10 500 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.79 +0.27 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.54 +0.28 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.29 +0.28 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.04 +0.25 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.78 +0.25 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.53 +0.26 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.28 +0.24 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.05 +0.27 36 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.80 +0.26 33 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.55 +0.26 30 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.27 +0.20 0 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.07 +0.22 28 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.82 +0.22 26 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.62 +0.22 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.42 +0.24 28 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 +0.23 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.13 +0.29 31 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.97 +0.28 32 0 467 0
30DEC26 9.50 C 1.65 1.65 1.65 1.76 +0.22 30 35 865 +30
30DEC26 9.75 C 1.49 1.49 1.49 1.62 +0.22 30 5 506 +5
30DEC26 10.00 C 0.00 0.00 0.00 1.48 +0.20 30 0 4,310 0
30DEC26 10.50 C 1.12 1.12 1.12 1.24 +0.19 31 30 2,155 +30
30DEC26 11.00 C 0.00 0.00 0.00 1.03 +0.17 31 0 74 0
30DEC26 11.50 C 0.73 0.73 0.73 0.86 +0.17 31 60 705 +60
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.14 31 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.12 31 0 225 0
30DEC26 13.00 C 0.45 0.45 0.45 0.47 +0.11 31 30 90 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.09 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 +0.08 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.08 32 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.07 32 0 306 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.30 +0.26 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.05 +0.27 31 0 0 0
30MAR27 7.00 C 3.62 3.62 3.62 3.80 +0.26 29 2 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.55 +0.26 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.27 +0.20 0 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.07 +0.22 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.88 +0.23 26 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.69 +0.21 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.52 +0.22 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.35 +0.21 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.19 +0.20 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.03 +0.13 28 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 1.89 +0.19 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.75 +0.18 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 +0.18 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 +0.16 30 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 +0.15 30 0 65 0
30MAR27 11.50 C 0.00 0.00 0.00 1.00 +0.14 30 0 71 0
30MAR27 12.00 C 0.75 0.75 0.75 0.84 +0.12 30 475 505 +475
30MAR27 12.50 C 0.00 0.00 0.00 0.71 +0.11 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 +0.10 30 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.10 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 +0.09 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 +0.07 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.06 31 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.06 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 2 0
TOTAL CALL 6,120 293,435 +2,002
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 253 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 247 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 241 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 235 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 230 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 225 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 219 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 214 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 209 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 204 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 199 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 195 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 183 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 173 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 162 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 142 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 24,289 0
30MAR26 7.50 P 0.01 0.01 0.01 0.01 0.00 98 2 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 6,219 0
30MAR26 9.00 P 0.01 0.01 0.01 0.01 0.00 53 180 3,546 +118
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,523 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,765 0
30MAR26 9.75 P 0.05 0.05 0.05 0.04 -0.03 44 55 4,041 -25
30MAR26 10.00 P 0.10 0.10 0.07 0.08 -0.05 45 220 1,798 0
30MAR26 10.50 P 0.24 0.26 0.21 0.22 -0.11 44 163 2,589 +70
30MAR26 11.00 P 0.00 0.00 0.00 0.49 -0.17 45 0 592 0
30MAR26 11.50 P 0.00 0.00 0.00 0.87 -0.19 48 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 1.33 -0.20 55 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.77 -0.27 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.28 -0.24 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.77 -0.26 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.27 -0.25 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.77 -0.25 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.29 -0.26 102 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.79 -0.23 110 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.30 -0.22 125 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.79 -0.23 126 0 150 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,437 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 755 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 599 0
29APR26 9.25 P 0.07 0.07 0.07 0.07 -0.02 37 31 542 +30
29APR26 9.50 P 0.11 0.11 0.10 0.11 -0.02 37 537 851 +144
29APR26 9.75 P 0.15 0.16 0.14 0.16 -0.03 37 329 500 -136
29APR26 10.00 P 0.22 0.23 0.20 0.23 -0.04 37 1,117 2,680 +288
29APR26 10.50 P 0.42 0.45 0.40 0.41 -0.09 37 339 1,527 +328
29APR26 11.00 P 0.00 0.00 0.00 0.69 -0.12 38 0 1,576 0
29APR26 11.50 P 1.11 1.11 1.11 1.04 -0.16 40 30 147 +30
29APR26 12.00 P 0.00 0.00 0.00 1.45 -0.16 42 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 1.89 -0.17 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.35 -0.25 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.84 -0.27 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.32 -0.23 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.84 -0.20 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.34 -0.25 68 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.84 -0.23 73 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.34 -0.22 78 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.83 -0.19 81 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 116 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 509 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 1,065 0
28MAY26 8.75 P 0.07 0.07 0.07 0.07 -0.01 36 150 1,250 -15
28MAY26 9.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 4,979 0
28MAY26 9.25 P 0.14 0.14 0.13 0.13 -0.03 35 53 509 0
28MAY26 9.50 P 0.18 0.19 0.18 0.18 -0.04 35 55 1,156 +50
28MAY26 9.75 P 0.24 0.24 0.24 0.24 -0.05 34 30 1,260 +14
28MAY26 10.00 P 0.00 0.00 0.00 0.32 -0.06 35 0 2,483 0
28MAY26 10.50 P 0.56 0.56 0.52 0.53 -0.09 35 60 1,840 +10
28MAY26 11.00 P 0.00 0.00 0.00 0.80 -0.12 36 0 187 0
28MAY26 11.50 P 1.18 1.18 1.18 1.15 -0.14 37 50 110 +50
28MAY26 12.00 P 0.00 0.00 0.00 1.53 -0.18 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.95 -0.20 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.40 -0.23 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.88 -0.23 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.38 -0.17 50 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 3.86 -0.18 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.34 -0.25 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.86 -0.21 61 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.34 -0.22 62 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.84 -0.20 65 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29JUN26 5.25 P 0.01 0.01 0.01 0.01 0.00 59 30 264 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 698 0
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 48 30 523 -29
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 847 0
29JUN26 6.50 P 0.02 0.02 0.02 0.01 0.00 42 1 3,274 -1
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7,273 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 7,549 0
29JUN26 7.75 P 0.06 0.06 0.06 0.04 0.00 36 1 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 5,966 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.03 34 0 1,028 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 1,529 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.04 34 0 630 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 -0.05 34 0 1,853 0
29JUN26 9.75 P 0.39 0.39 0.39 0.39 -0.07 34 15 2,588 +15
29JUN26 10.00 P 0.52 0.52 0.52 0.50 -0.07 34 1 2,202 0
29JUN26 10.50 P 0.78 0.78 0.77 0.74 -0.11 35 32 1,361 -28
29JUN26 11.00 P 1.09 1.09 1.09 1.04 -0.12 35 200 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 -0.14 36 0 546 0
29JUN26 12.00 P 1.87 1.87 1.85 1.78 -0.17 37 230 230 +230
29JUN26 12.50 P 0.00 0.00 0.00 2.20 -0.19 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.64 -0.21 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.10 -0.21 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.58 -0.23 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.02 -0.27 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.49 -0.31 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.05 -0.24 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.53 -0.22 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.03 -0.24 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 503 0
29SEP26 6.50 P 0.05 0.05 0.05 0.02 0.00 34 10 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 78 0
29SEP26 7.00 P 0.07 0.07 0.07 0.05 0.00 35 20 2,494 -20
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 35 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 35 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 0.00 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 35 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.01 35 0 1,723 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 7,406 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.02 34 0 4,819 0
29SEP26 9.00 P 0.40 0.40 0.40 0.39 -0.02 35 75 782 +75
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.02 35 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 -0.03 35 0 912 0
29SEP26 9.75 P 0.68 0.68 0.68 0.66 -0.04 35 480 789 +148
29SEP26 10.00 P 0.00 0.00 0.00 0.77 -0.05 35 0 655 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.07 35 0 1,606 0
29SEP26 11.00 P 1.38 1.38 1.38 1.32 -0.08 36 30 768 +30
29SEP26 11.50 P 1.78 1.78 1.72 1.65 -0.10 36 112 202 +112
29SEP26 12.00 P 0.00 0.00 0.00 2.01 -0.12 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.40 -0.14 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.81 -0.16 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 -0.19 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.70 -0.19 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.16 -0.21 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.64 -0.22 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.13 -0.22 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.62 -0.23 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.11 -0.24 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 39 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 33 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 0.00 32 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 0.00 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 847 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.01 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 0.00 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.02 32 0 1,152 0
30DEC26 9.00 P 0.52 0.52 0.52 0.47 -0.02 32 1 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.02 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.03 32 0 684 0
30DEC26 9.75 P 0.81 0.81 0.81 0.76 -0.03 32 55 400 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.05 32 0 4 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.06 33 0 88 0
30DEC26 11.00 P 1.50 1.50 1.50 1.42 -0.08 33 30 196 +30
30DEC26 11.50 P 1.86 1.87 1.85 1.74 -0.10 33 81 244 +81
30DEC26 12.00 P 0.00 0.00 0.00 2.10 -0.11 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 -0.14 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 -0.15 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 -0.17 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.74 -0.19 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.20 -0.20 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.67 -0.21 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.15 -0.22 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.64 -0.22 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.13 -0.23 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR27 8.00 P 0.32 0.32 0.32 0.27 -0.02 31 50 70 0
30MAR27 8.25 P 0.35 0.35 0.35 0.33 -0.03 31 80 100 +80
30MAR27 8.50 P 0.43 0.43 0.43 0.40 -0.03 31 15 15 +15
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.04 31 0 370 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.04 31 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.06 31 0 160 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 -0.05 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 -0.07 31 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 -0.07 31 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 -0.09 31 0 1,013 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 -0.10 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.84 -0.11 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.18 -0.14 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 -0.15 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.95 -0.16 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 -0.18 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.80 -0.19 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.24 -0.21 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.71 -0.21 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.18 -0.22 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.66 -0.22 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.15 -0.23 40 0 0 0
TOTAL PUT 4,980 307,388 +1,724
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$ 75.45
30MAR26 40.00 C 0.00 0.00 0.00 35.48 -0.34 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 34.54 -0.14 154 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 33.48 -0.21 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.83 +0.14 191 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 31.48 -0.21 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.48 -0.18 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.53 -0.16 123 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 28.49 -0.20 90 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 27.55 -0.14 119 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 26.84 +0.15 153 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 25.56 -0.20 111 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 23.36 +0.16 133 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 20.48 -0.35 0 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 18.03 -0.36 70 0 65 0
30MAR26 60.00 C 0.00 0.00 0.00 15.56 -0.32 65 0 74 0
30MAR26 62.50 C 0.00 0.00 0.00 13.20 -0.28 69 0 637 0
30MAR26 65.00 C 0.00 0.00 0.00 11.25 -0.33 82 0 1,710 0
30MAR26 67.50 C 0.00 0.00 0.00 8.81 -0.08 69 0 1,662 0
30MAR26 70.00 C 6.70 6.70 6.70 6.70 -0.59 64 1 1,681 0
30MAR26 72.50 C 5.85 5.85 4.90 5.18 -0.32 67 28 2,419 -5
30MAR26 75.00 C 4.80 4.80 3.70 3.78 -0.44 67 666 3,027 +36
30MAR26 77.50 C 3.10 3.26 2.62 2.75 -0.41 69 339 2,876 +137
30MAR26 80.00 C 2.21 2.65 1.89 1.95 -0.37 70 557 2,041 +118
30MAR26 82.50 C 1.74 1.76 1.41 1.30 -0.32 69 156 1,768 -14
30MAR26 85.00 C 0.97 1.12 0.97 0.84 -0.26 69 77 2,261 -18
30MAR26 87.50 C 0.70 0.94 0.70 0.53 -0.20 69 41 1,620 +14
30MAR26 90.00 C 0.54 0.71 0.54 0.32 -0.15 69 180 3,341 +180
30MAR26 92.50 C 0.49 0.52 0.43 0.19 -0.11 69 72 1,378 +68
30MAR26 95.00 C 0.00 0.00 0.00 0.11 -0.08 69 0 1,408 0
30MAR26 97.50 C 0.00 0.00 0.00 0.07 -0.04 70 0 637 0
30MAR26 100.00 C 0.22 0.22 0.22 0.04 -0.03 70 100 13,520 +100
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 69 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 107 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 117 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 120 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 29.82 -0.07 82 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.86 -0.01 82 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.73 -0.29 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.84 -0.08 74 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.90 -0.18 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.51 -0.14 71 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.55 +0.17 79 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 19.05 0.00 70 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.38 -0.61 58 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 14.69 -0.05 65 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 12.47 -0.37 60 0 584 0
29APR26 67.50 C 0.00 0.00 0.00 10.65 -0.44 59 0 830 0
29APR26 70.00 C 0.00 0.00 0.00 9.09 -0.40 60 0 4,588 0
29APR26 72.50 C 0.00 0.00 0.00 7.63 -0.33 60 0 624 0
29APR26 75.00 C 6.73 6.73 6.21 6.29 -0.43 59 121 915 0
29APR26 77.50 C 5.50 5.82 5.04 5.28 -0.40 60 631 1,105 +414
29APR26 80.00 C 4.93 4.93 4.34 4.37 -0.33 60 715 5,321 +305
29APR26 82.50 C 3.77 4.07 3.65 3.61 -0.30 61 72 605 +7
29APR26 85.00 C 3.55 3.55 3.03 2.91 -0.33 61 80 893 +66
29APR26 87.50 C 2.95 2.95 2.46 2.32 -0.31 60 310 502 +104
29APR26 90.00 C 2.50 2.50 2.05 1.84 -0.28 60 59 457 -36
29APR26 92.50 C 1.76 1.76 1.76 1.45 -0.25 60 12 241 +12
29APR26 95.00 C 1.40 1.40 1.40 1.14 -0.21 60 8 243 +8
29APR26 97.50 C 0.00 0.00 0.00 0.89 -0.18 60 0 580 0
29APR26 100.00 C 1.06 1.06 1.06 0.69 -0.16 60 120 345 0
29APR26 102.50 C 1.01 1.01 1.01 0.53 -0.13 60 120 316 +120
29APR26 105.00 C 0.74 0.74 0.74 0.40 -0.12 60 5 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.31 -0.09 60 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.23 -0.08 60 0 412 0
29APR26 112.50 C 0.00 0.00 0.00 0.18 -0.06 60 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 -0.06 60 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.10 -0.04 60 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.06 -0.03 60 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 30.34 -0.08 78 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.24 -0.22 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 28.43 +0.05 75 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 27.75 -0.03 79 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.68 -0.01 75 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.19 -0.05 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.88 -0.02 64 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.89 +0.11 65 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 17.75 +0.18 62 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 15.86 -0.20 62 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 14.39 -0.03 64 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 12.68 -0.09 63 0 565 0
28MAY26 70.00 C 10.74 10.74 10.74 11.15 -0.15 62 15 440 +15
28MAY26 72.50 C 9.97 9.97 9.73 9.65 -0.31 61 30 641 +15
28MAY26 75.00 C 8.63 8.76 8.58 8.58 -0.19 62 65 343 +30
28MAY26 77.50 C 0.00 0.00 0.00 7.42 -0.29 61 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 6.49 -0.29 62 0 221 0
28MAY26 82.50 C 0.00 0.00 0.00 5.61 -0.34 62 0 579 0
28MAY26 85.00 C 0.00 0.00 0.00 4.96 -0.20 63 0 219 0
28MAY26 87.50 C 4.69 4.69 4.69 4.33 -0.12 63 15 179 +15
28MAY26 90.00 C 4.22 4.22 3.83 3.75 -0.08 63 114 184 +82
28MAY26 92.50 C 3.29 3.53 3.26 3.21 -0.08 63 46 166 +45
28MAY26 95.00 C 0.00 0.00 0.00 2.75 -0.07 63 0 169 0
28MAY26 97.50 C 0.00 0.00 0.00 2.35 -0.06 63 0 22 0
28MAY26 100.00 C 0.00 0.00 0.00 2.00 -0.05 63 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 1.70 -0.05 63 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 30.68 -0.38 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.74 -0.02 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.00 -0.06 71 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 28.11 +0.13 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.27 +0.02 70 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 25.00 +0.20 66 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 22.72 +0.07 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 21.11 +0.36 66 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 19.01 +0.17 63 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 17.47 +0.44 64 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 15.63 +0.23 62 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 13.99 +0.15 61 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 12.49 +0.05 60 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 11.10 -0.26 59 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 9.94 -0.26 59 0 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 8.89 -0.26 60 0 534 0
29JUN26 80.00 C 8.50 8.50 8.50 7.94 -0.26 60 5 2,782 -5
29JUN26 82.50 C 0.00 0.00 0.00 7.10 -0.25 60 0 825 0
29JUN26 85.00 C 0.00 0.00 0.00 6.35 -0.24 60 0 676 0
29JUN26 87.50 C 0.00 0.00 0.00 5.67 -0.17 61 0 405 0
29JUN26 90.00 C 5.20 5.20 5.20 5.09 -0.08 61 2 2,303 -2
29JUN26 92.50 C 0.00 0.00 0.00 4.49 -0.08 61 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.96 -0.08 61 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 3.49 -0.07 61 0 3,269 0
29JUN26 100.00 C 0.00 0.00 0.00 3.07 -0.06 61 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 2.70 -0.06 61 0 241 0
29JUN26 105.00 C 2.86 2.86 2.86 2.37 -0.05 61 1 496 -1
29JUN26 107.50 C 0.00 0.00 0.00 2.02 -0.04 60 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 1.77 -0.04 60 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 1.55 -0.04 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.36 -0.03 60 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.19 -0.03 60 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 1.04 -0.02 60 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.91 -0.02 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.79 -0.02 60 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.69 -0.02 60 0 35 0
29JUN26 130.00 C 1.10 1.10 1.10 0.60 -0.02 60 30 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.53 -0.01 60 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.46 -0.01 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.40 -0.01 60 0 17 0
29JUN26 140.00 C 0.86 0.86 0.86 0.35 -0.01 60 3 257 -3
29JUN26 142.50 C 0.00 0.00 0.00 0.31 -0.01 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.27 -0.01 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.24 0.00 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.21 0.00 60 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.18 0.00 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.16 0.00 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 0.00 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 0.00 61 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.01 60 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 32.46 0.00 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.57 -0.04 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.72 -0.07 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.95 -0.15 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.12 -0.23 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.36 +0.11 66 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 25.53 +0.14 65 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 23.69 +0.47 63 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 22.14 +0.59 63 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.45 +0.43 62 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 18.83 +0.28 61 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 17.35 +0.29 60 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 16.30 +0.15 61 0 439 0
29SEP26 72.50 C 0.00 0.00 0.00 14.95 -0.21 60 0 178 0
29SEP26 75.00 C 0.00 0.00 0.00 13.85 -0.20 60 0 3,982 0
29SEP26 77.50 C 0.00 0.00 0.00 12.66 -0.24 60 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 11.74 -0.25 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 10.88 -0.25 60 0 958 0
29SEP26 85.00 C 0.00 0.00 0.00 10.10 -0.25 60 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 9.37 -0.26 60 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 8.69 -0.25 60 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 8.07 -0.19 61 0 245 0
29SEP26 95.00 C 7.50 7.50 7.50 7.45 -0.17 60 80 228 +80
29SEP26 97.50 C 0.00 0.00 0.00 6.87 -0.17 60 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 6.33 -0.17 60 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 5.83 -0.16 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 5.38 -0.15 60 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 4.96 -0.14 60 0 281 0
29SEP26 110.00 C 5.01 5.01 5.01 4.57 -0.14 60 2 150 -2
29SEP26 112.50 C 0.00 0.00 0.00 4.21 -0.13 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 3.88 -0.01 60 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 3.57 -0.02 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 3.29 -0.02 60 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 3.04 -0.02 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.80 -0.02 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.58 -0.02 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.38 -0.02 60 0 278 0
30DEC26 46.00 C 0.00 0.00 0.00 33.72 -0.25 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.23 -0.02 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.39 +0.30 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.69 +0.34 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.11 +0.15 66 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 29.17 +0.30 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.49 +0.36 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.91 +0.39 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.52 +0.49 63 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 22.91 +0.35 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.55 +0.30 61 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 20.20 +0.22 61 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 19.03 +0.26 61 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 18.11 +0.46 61 0 416 0
30DEC26 75.00 C 16.63 16.63 16.63 16.80 -0.17 60 48 403 0
30DEC26 77.50 C 0.00 0.00 0.00 15.81 -0.17 60 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 14.75 -0.21 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 13.90 -0.22 60 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 13.10 +0.01 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 12.36 -0.22 60 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.66 -0.24 60 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 11.01 -0.22 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 10.41 -0.22 60 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 9.84 -0.19 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 9.31 -0.14 61 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 8.76 -0.13 61 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 8.25 -0.12 61 0 17 0
30DEC26 107.50 C 7.97 7.97 7.97 7.76 -0.12 61 5 62 +5
30MAR27 46.00 C 0.00 0.00 0.00 34.96 -0.43 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.58 -0.07 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.89 -0.08 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.19 -0.06 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.18 -0.38 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.73 -0.20 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.26 -0.07 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.76 0.00 62 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 26.35 -0.08 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.15 +0.44 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.69 -0.03 61 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 22.48 -0.08 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.31 -0.07 60 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 20.23 +0.24 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.07 -0.08 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.25 +0.04 60 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 17.25 -0.18 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.36 -0.25 60 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 15.58 -0.24 60 0 5 0
30MAR27 87.50 C 0.00 0.00 0.00 14.79 -0.29 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.09 -0.29 60 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 13.43 -0.28 60 0 0 0
30MAR27 95.00 C 12.92 12.92 12.92 12.86 -0.18 60 1 8 +1
30MAR27 97.50 C 0.00 0.00 0.00 12.22 -0.17 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.66 -0.13 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.14 -0.07 60 0 0 0
TOTAL CALL 4,932 135,222 +1,891
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 132 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 127 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 140 0
30MAR26 48.00 P 0.05 0.05 0.05 0.01 0.00 96 1 297 -1
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,824 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 1,578 0
30MAR26 57.50 P 0.18 0.18 0.18 0.04 -0.02 71 3 1,914 0
30MAR26 60.00 P 0.22 0.22 0.20 0.09 -0.04 69 29 2,444 +24
30MAR26 62.50 P 0.31 0.37 0.31 0.21 -0.08 69 79 2,342 -32
30MAR26 65.00 P 0.52 0.60 0.49 0.44 -0.12 69 135 3,603 -5
30MAR26 67.50 P 0.94 0.94 0.88 0.83 -0.11 69 22 1,647 +8
30MAR26 70.00 P 1.55 1.68 1.31 1.43 -0.10 70 464 15,483 -338
30MAR26 72.50 P 2.36 2.38 2.16 2.27 -0.11 69 486 1,896 +377
30MAR26 75.00 P 3.50 3.59 3.27 3.43 -0.19 70 347 7,934 +148
30MAR26 77.50 P 4.85 5.33 4.51 4.88 -0.17 71 330 3,461 -3
30MAR26 80.00 P 0.00 0.00 0.00 6.59 -0.05 73 0 4,149 0
30MAR26 82.50 P 0.00 0.00 0.00 8.26 -0.10 69 0 1,193 0
30MAR26 85.00 P 0.00 0.00 0.00 10.31 -0.05 69 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 12.14 -0.36 50 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 15.26 +0.35 87 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 17.47 -0.08 84 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 19.62 -0.19 69 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 22.30 +0.13 91 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 24.74 +0.24 93 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 27.20 +0.17 96 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.66 +0.19 98 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.15 +0.22 103 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.66 +0.25 109 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.08 +0.11 101 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.55 +0.08 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 42.05 +0.11 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.55 0.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.05 +0.04 0 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 49.66 +0.31 139 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.16 +0.22 144 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.55 +0.04 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 57.05 +0.17 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.55 +0.08 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 62.25 +0.40 173 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 64.75 +0.24 177 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.02 60 0 790 0
29APR26 50.00 P 0.30 0.30 0.30 0.09 -0.03 60 5 480 +5
29APR26 52.50 P 0.00 0.00 0.00 0.18 -0.05 60 0 386 0
29APR26 55.00 P 0.00 0.00 0.00 0.32 -0.07 60 0 515 0
29APR26 57.50 P 0.75 0.76 0.75 0.55 -0.09 60 45 1,079 0
29APR26 60.00 P 1.08 1.10 1.06 0.87 -0.12 60 206 1,287 +186
29APR26 62.50 P 1.45 1.55 1.44 1.31 -0.15 60 6 1,185 +6
29APR26 65.00 P 1.94 2.15 1.93 1.90 -0.11 60 36 2,088 -8
29APR26 67.50 P 2.60 2.72 2.52 2.64 -0.08 61 124 798 -6
29APR26 70.00 P 3.41 3.62 3.36 3.55 -0.01 61 68 8,059 -13
29APR26 72.50 P 4.55 4.90 4.37 4.59 -0.07 61 435 610 +335
29APR26 75.00 P 5.80 6.20 5.58 5.81 -0.17 61 605 864 +251
29APR26 77.50 P 7.21 7.58 6.96 7.28 -0.13 61 209 755 -53
29APR26 80.00 P 8.67 9.15 8.52 8.86 -0.10 62 73 1,493 +27
29APR26 82.50 P 10.64 10.68 10.64 10.04 -0.44 56 53 244 -1
29APR26 85.00 P 0.00 0.00 0.00 12.14 -0.45 60 0 348 0
29APR26 87.50 P 0.00 0.00 0.00 14.34 +0.02 63 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 16.53 -0.05 65 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 18.72 +0.17 66 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 20.87 +0.12 66 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 23.23 +0.10 69 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.29 +0.06 65 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.80 +0.19 70 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.14 +0.11 70 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.26 -0.12 62 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.97 +0.19 73 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.11 +0.01 61 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 39.57 -0.04 60 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.05 -0.02 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 45.01 +0.46 87 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 47.10 +0.09 71 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.66 +0.19 78 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.17 +0.23 81 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.55 +0.04 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 57.18 +0.16 86 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 59.55 +0.08 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 62.25 +0.40 95 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.75 +0.24 97 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 67.05 +0.20 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 69.55 +0.15 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 72.05 +0.16 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 74.55 +0.20 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 77.05 +0.15 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 79.59 +0.24 98 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 82.25 +0.40 112 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 84.59 +0.24 102 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 87.05 +0.20 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 89.55 +0.20 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 92.28 +0.43 122 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 94.59 +0.24 110 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.22 0.00 63 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.28 +0.01 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.33 0.00 62 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.40 0.00 62 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.49 +0.01 63 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.74 +0.01 63 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 1.08 +0.01 63 0 24 0
28MAY26 57.50 P 1.65 1.69 1.63 1.51 +0.02 63 46 288 +40
28MAY26 60.00 P 2.06 2.06 2.06 2.07 +0.02 63 15 543 +15
28MAY26 62.50 P 0.00 0.00 0.00 2.69 0.00 62 0 736 0
28MAY26 65.00 P 0.00 0.00 0.00 3.42 0.00 62 0 476 0
28MAY26 67.50 P 0.00 0.00 0.00 4.28 0.00 62 0 273 0
28MAY26 70.00 P 0.00 0.00 0.00 5.33 +0.03 62 0 444 0
28MAY26 72.50 P 0.00 0.00 0.00 6.48 +0.02 62 0 278 0
28MAY26 75.00 P 0.00 0.00 0.00 7.78 +0.03 62 0 347 0
28MAY26 77.50 P 9.10 9.10 9.09 9.23 +0.04 62 30 308 +30
28MAY26 80.00 P 10.43 10.77 10.37 10.79 +0.06 63 135 160 +120
28MAY26 82.50 P 0.00 0.00 0.00 12.43 -0.06 63 0 48 0
28MAY26 85.00 P 13.47 13.47 13.47 14.17 -0.23 63 15 30 +15
28MAY26 87.50 P 0.00 0.00 0.00 15.96 -0.12 62 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.93 -0.30 63 0 6 0
28MAY26 92.50 P 0.00 0.00 0.00 19.97 -0.22 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.13 -0.16 65 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.39 +0.21 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.55 +0.22 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 28.64 -0.18 66 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 +0.01 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.57 +0.01 60 0 0 0
29JUN26 48.00 P 0.98 0.98 0.98 0.66 +0.01 61 4 348 0
29JUN26 49.00 P 0.00 0.00 0.00 0.78 +0.01 61 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 0.90 +0.01 61 0 284 0
29JUN26 52.50 P 0.00 0.00 0.00 1.27 +0.02 61 0 299 0
29JUN26 55.00 P 0.00 0.00 0.00 1.71 +0.02 61 0 516 0
29JUN26 57.50 P 0.00 0.00 0.00 2.28 +0.02 61 0 1,077 0
29JUN26 60.00 P 0.00 0.00 0.00 2.96 +0.03 61 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 3.67 +0.04 61 0 5,317 0
29JUN26 65.00 P 4.30 4.30 4.30 4.50 +0.04 60 5 5,960 +5
29JUN26 67.50 P 0.00 0.00 0.00 5.47 +0.05 60 0 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 6.55 +0.05 60 0 2,497 0
29JUN26 72.50 P 0.00 0.00 0.00 7.75 +0.06 60 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 9.11 +0.11 60 0 6,364 0
29JUN26 77.50 P 0.00 0.00 0.00 10.52 +0.09 60 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 12.07 +0.10 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 13.73 -0.03 61 0 756 0
29JUN26 85.00 P 14.80 14.80 14.80 15.48 -0.02 61 15 246 0
29JUN26 87.50 P 0.00 0.00 0.00 17.08 -0.33 60 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 19.22 +0.06 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.07 +0.04 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.06 +0.02 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.14 -0.16 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.21 -0.05 62 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 29.62 +0.05 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.54 -0.23 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.44 -0.32 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 35.99 -0.18 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 38.39 -0.03 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.68 -0.07 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.97 -0.12 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.31 -0.12 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.69 -0.18 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.02 -0.17 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.50 -0.14 64 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 54.83 0.00 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.32 +0.08 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.79 -0.11 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.25 +0.11 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.75 +0.22 67 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 67.10 +0.24 63 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 69.55 +0.04 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 72.05 +0.16 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.68 +0.33 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 77.05 +0.08 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 79.59 +0.11 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 82.25 +0.40 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.59 +0.24 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 87.05 -0.06 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.57 +0.10 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 92.28 +0.32 84 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.59 +0.16 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 -0.02 60 0 6 0
29SEP26 47.00 P 0.00 0.00 0.00 1.77 -0.02 60 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.95 -0.02 60 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.15 -0.03 60 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 2.39 -0.03 60 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.00 -0.03 60 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 3.73 -0.03 60 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 4.51 0.00 60 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 5.37 +0.03 60 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 6.25 +0.03 60 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 7.27 +0.06 59 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 8.37 -0.12 59 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 9.50 -0.05 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 10.86 +0.01 59 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 12.25 +0.01 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 13.74 +0.01 59 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 15.30 +0.01 59 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 16.94 +0.02 60 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 18.65 -0.01 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 20.32 -0.13 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 21.98 -0.32 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 23.87 -0.28 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.82 -0.26 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.90 +0.07 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 29.86 -0.20 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 32.04 -0.10 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.14 -0.04 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 35.86 -0.47 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.29 -0.18 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.60 -0.02 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.48 -0.34 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 44.70 -0.33 61 0 34 0
29SEP26 120.00 P 47.35 47.35 47.35 46.99 -0.29 62 2 62 0
29SEP26 122.50 P 0.00 0.00 0.00 49.17 -0.37 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 51.57 -0.23 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.75 -0.34 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.97 -0.44 61 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.82 0.00 60 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.07 0.00 60 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 3.33 0.00 60 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.58 0.00 60 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.89 0.00 60 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 4.70 0.00 61 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 5.52 +0.03 61 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.39 +0.04 60 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 7.33 +0.04 60 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 8.51 +0.20 60 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 9.31 -0.10 59 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 10.43 -0.16 58 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 11.83 -0.02 59 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 13.17 -0.03 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 14.66 +0.03 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 16.16 +0.03 59 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 17.69 -0.01 59 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 19.36 +0.03 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 21.04 +0.02 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 22.70 -0.08 59 0 0 0
30DEC26 90.00 P 24.36 24.36 24.36 24.37 -0.11 59 2 15 0
30DEC26 92.50 P 0.00 0.00 0.00 26.26 -0.14 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.13 -0.16 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.11 -0.12 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.95 -0.23 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 33.96 -0.23 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.98 -0.21 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.98 -0.26 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.85 +0.04 60 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.15 +0.04 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.49 +0.05 60 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 4.82 +0.04 60 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.10 -0.01 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 5.88 +0.02 60 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 6.74 +0.01 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.67 -0.13 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 8.84 +0.17 59 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 9.89 +0.15 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.05 -0.11 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 12.28 -0.08 58 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 13.63 -0.03 58 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 14.85 -0.14 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.44 0.00 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 17.97 0.00 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 19.55 +0.03 58 0 3 0
30MAR27 82.50 P 20.96 20.96 20.96 21.18 +0.05 59 2 11 +2
30MAR27 85.00 P 0.00 0.00 0.00 22.85 +0.03 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.53 +0.21 59 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 26.25 +0.04 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.12 +0.10 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.94 +0.08 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.81 -0.01 59 0 0 0
30MAR27 100.00 P 33.96 33.96 33.63 33.77 +0.10 59 15 15 +15
30MAR27 102.50 P 0.00 0.00 0.00 35.66 -0.08 59 0 0 0
TOTAL PUT 4,047 186,254 +1,149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 11.90
30MAR26 4.60 C 0.00 0.00 0.00 7.30 -0.53 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.20 -0.53 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.10 -0.53 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.00 -0.53 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.90 -0.53 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.65 -0.53 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.40 -0.53 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.15 -0.53 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.90 -0.54 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.65 -0.54 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.41 -0.53 142 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.16 -0.53 133 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.91 -0.53 124 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.66 -0.53 116 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.41 -0.53 108 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.16 -0.53 101 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.91 -0.53 93 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.66 -0.53 86 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.41 -0.53 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.16 -0.53 73 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.91 -0.53 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.66 -0.53 60 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.41 -0.53 53 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.16 -0.53 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.92 -0.52 53 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.44 -0.51 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.01 -0.48 50 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.63 -0.40 48 0 512 0
30MAR26 12.00 C 0.48 0.48 0.37 0.37 -0.31 50 105 231 +90
30MAR26 12.50 C 0.00 0.00 0.00 0.20 -0.22 51 0 731 0
30MAR26 13.00 C 0.17 0.17 0.17 0.10 -0.14 52 15 224 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.08 54 0 854 0
30MAR26 14.00 C 0.04 0.04 0.04 0.02 -0.04 53 1 472 -1
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 135 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 178 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 185 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 192 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 198 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 205 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 211 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 217 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.41 -0.55 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.22 -0.49 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.95 -0.52 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.75 -0.44 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.47 -0.48 44 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.26 -0.43 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.05 -0.42 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.65 -0.40 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.27 -0.38 46 0 0 0
29APR26 11.50 C 1.15 1.15 1.15 0.98 -0.36 47 15 60 +15
29APR26 12.00 C 0.00 0.00 0.00 0.71 -0.31 46 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.52 -0.24 47 0 111 0
29APR26 13.00 C 0.00 0.00 0.00 0.37 -0.21 47 0 66 0
29APR26 13.50 C 0.26 0.26 0.25 0.25 -0.17 47 30 55 +10
29APR26 14.00 C 0.00 0.00 0.00 0.18 -0.12 48 0 76 0
29APR26 14.50 C 0.18 0.18 0.14 0.12 -0.09 48 16 122 +15
29APR26 15.00 C 0.10 0.10 0.10 0.08 -0.06 48 61 148 +61
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.05 48 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.49 -0.48 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.26 -0.45 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.05 -0.42 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.83 -0.45 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.62 -0.38 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.41 -0.42 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.21 -0.37 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.85 -0.36 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.49 -0.40 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.21 -0.33 47 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.97 -0.29 47 0 20 0
28MAY26 12.50 C 0.00 0.00 0.00 0.77 -0.23 47 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.60 -0.21 47 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.47 -0.18 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.36 -0.16 48 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.29 -0.11 49 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.22 -0.09 49 0 155 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.08 49 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.13 -0.53 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.03 -0.54 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.93 -0.54 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.68 -0.54 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.44 -0.53 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.19 -0.53 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.95 -0.52 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.70 -0.53 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.46 -0.52 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.22 -0.51 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.97 -0.52 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.74 -0.51 53 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.50 -0.45 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.26 -0.44 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.03 -0.48 50 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.81 -0.42 51 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.58 -0.45 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 -0.44 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.15 -0.43 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.94 -0.44 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.74 -0.46 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 -0.36 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 -0.37 48 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.03 -0.36 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 -0.31 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 -0.29 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.30 47 0 0 0
29JUN26 12.50 C 1.03 1.03 1.03 0.99 -0.25 48 2 45 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 -0.23 47 0 19 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 -0.21 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.17 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.16 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.13 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.11 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.09 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.08 49 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.05 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 3.87 -0.44 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 -0.44 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 -0.40 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 -0.42 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.15 -0.39 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.97 -0.40 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 -0.38 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 -0.32 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.23 -0.32 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.93 -0.32 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 -0.32 49 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 -0.26 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 -0.27 49 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 -0.25 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.10 -0.19 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 -0.20 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 -0.17 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.17 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 -0.15 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.14 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.12 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.11 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.10 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.09 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.08 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.07 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.06 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.13 -0.39 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.95 -0.39 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.78 -0.42 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.62 -0.36 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 -0.33 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.31 -0.34 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.16 -0.37 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 -0.38 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.62 -0.33 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.36 -0.32 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 -0.32 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.95 -0.29 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 -0.27 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.62 -0.25 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 -0.25 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.22 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.22 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.20 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.19 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 -0.18 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 -0.16 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.14 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.13 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 -0.13 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 -0.12 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.11 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.10 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 -0.08 51 0 19 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.07 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.06 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 31 0
30MAR27 8.50 C 0.00 0.00 0.00 4.37 -0.38 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.20 -0.38 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.04 -0.37 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.89 -0.36 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.74 -0.35 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 -0.35 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 -0.34 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.19 -0.32 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.94 -0.32 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.72 -0.30 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.50 -0.29 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.30 -0.30 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.12 -0.26 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 -0.24 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.86 -0.19 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 -0.22 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 -0.23 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 -0.20 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 -0.19 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 -0.18 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.16 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.15 51 0 0 0
TOTAL CALL 245 16,707 +190
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 235 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 205 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 0.00 183 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 155 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 120 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.06 52 0 147 0
30MAR26 11.50 P 0.00 0.00 0.00 0.25 +0.12 52 0 362 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 +0.21 52 0 306 0
30MAR26 12.50 P 0.00 0.00 0.00 0.80 +0.29 52 0 707 0
30MAR26 13.00 P 1.25 1.25 1.25 1.19 +0.36 51 8 555 0
30MAR26 13.50 P 0.00 0.00 0.00 1.63 +0.41 50 0 652 0
30MAR26 14.00 P 0.00 0.00 0.00 2.17 +0.55 72 0 400 0
30MAR26 14.50 P 0.00 0.00 0.00 2.66 +0.57 81 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.14 +0.49 84 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.65 +0.50 97 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.13 +0.49 97 0 65 -45
30MAR26 16.50 P 0.00 0.00 0.00 4.65 +0.50 114 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 5.15 +0.48 122 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.65 +0.52 130 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.15 +0.52 137 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.65 +0.52 144 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.15 +0.53 151 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.68 +0.55 170 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.18 +0.54 177 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.12 +0.50 156 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.12 +0.50 166 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.12 +0.49 177 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.15 +0.52 208 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.15 +0.52 218 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.15 +0.52 227 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.15 +0.52 236 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.15 +0.52 245 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.15 +0.51 253 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.15 +0.52 260 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.15 +0.51 267 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.15 +0.52 274 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.04 48 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 93 0
29APR26 10.50 P 0.00 0.00 0.00 0.22 +0.08 48 0 3 0
29APR26 11.00 P 0.00 0.00 0.00 0.37 +0.13 48 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.57 +0.18 49 0 60 0
29APR26 12.00 P 0.00 0.00 0.00 0.82 +0.23 49 0 270 0
29APR26 12.50 P 0.00 0.00 0.00 1.13 +0.29 49 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.47 +0.32 49 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 1.82 +0.32 47 0 37 0
29APR26 14.00 P 0.00 0.00 0.00 2.24 +0.41 47 0 228 0
29APR26 14.50 P 0.00 0.00 0.00 2.75 +0.44 55 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.21 +0.46 56 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.71 +0.49 62 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.19 +0.48 64 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.68 +0.52 67 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.17 +0.49 70 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.66 +0.48 73 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.16 +0.48 77 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.65 +0.49 79 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.15 +0.52 82 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.68 +0.55 92 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.18 +0.54 96 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.13 +0.47 90 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.12 +0.46 93 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.15 +0.50 108 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.15 +0.52 114 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.15 +0.52 119 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.15 +0.52 124 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.02 48 0 42 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 +0.04 49 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 +0.05 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 +0.06 49 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 +0.08 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.27 +0.09 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.39 +0.11 48 0 3 0
28MAY26 11.00 P 0.53 0.53 0.53 0.57 +0.15 48 40 58 +32
28MAY26 11.50 P 0.00 0.00 0.00 0.78 +0.18 48 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.07 +0.26 50 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.35 +0.27 49 0 77 0
28MAY26 13.00 P 0.00 0.00 0.00 1.66 +0.29 48 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.02 +0.31 48 0 176 0
28MAY26 14.00 P 0.00 0.00 0.00 2.46 +0.41 51 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.88 +0.42 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.32 +0.42 53 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.77 +0.44 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.26 +0.46 57 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.73 +0.48 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.18 +0.44 57 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.69 +0.48 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.16 +0.48 61 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.65 +0.47 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.16 +0.52 67 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.68 +0.55 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.02 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.04 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 +0.05 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.07 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 +0.08 49 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 +0.09 49 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 +0.10 49 0 89 0
29JUN26 10.50 P 0.00 0.00 0.00 0.57 +0.13 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.76 +0.16 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.99 +0.20 49 0 18 0
29JUN26 12.00 P 0.00 0.00 0.00 1.25 +0.23 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.55 +0.26 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.89 +0.30 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.25 +0.32 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.63 +0.36 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.04 +0.39 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.45 +0.39 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.91 +0.43 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.33 +0.41 53 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.81 +0.45 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.23 +0.45 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.72 +0.41 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.19 +0.42 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.67 +0.43 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.18 +0.51 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.68 +0.52 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.18 +0.53 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.13 +0.47 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.12 +0.45 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.15 +0.50 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.15 +0.51 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.15 +0.51 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.15 +0.48 84 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.15 +0.52 88 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.15 +0.52 91 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.15 +0.51 94 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.15 +0.49 97 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.15 +0.50 100 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.15 +0.50 103 0 0 0
29SEP26 8.50 P 0.35 0.35 0.35 0.34 +0.07 50 1 1 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.40 +0.08 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.09 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.10 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.11 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.12 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 +0.13 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.14 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 +0.17 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.45 +0.19 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 +0.22 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 +0.24 50 0 30 0
29SEP26 13.00 P 2.35 2.35 2.35 2.36 +0.27 51 2 17 +2
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.29 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 +0.30 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.45 +0.32 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 +0.35 52 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.24 +0.37 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.66 +0.36 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.37 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.52 +0.42 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.96 +0.41 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.43 +0.44 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.86 +0.40 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.32 +0.42 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.81 +0.46 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.28 +0.46 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.20 +0.45 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.17 +0.46 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.15 +0.47 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.15 +0.50 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.15 +0.51 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.16 +0.49 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.15 +0.50 69 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.15 +0.50 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.15 +0.51 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.15 +0.49 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.15 +0.50 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.15 +0.50 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.08 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.10 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.10 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 +0.11 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.12 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.13 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 +0.14 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 +0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 +0.16 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 +0.18 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.21 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.36 +0.24 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.26 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 +0.26 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 +0.30 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 +0.33 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.12 +0.29 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.52 +0.34 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.92 +0.36 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.33 +0.34 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.75 +0.35 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.17 +0.36 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.61 +0.42 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.05 +0.38 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.49 +0.41 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.94 +0.39 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.31 +0.34 50 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.32 +0.42 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.26 +0.42 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.21 +0.43 54 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.18 +0.45 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.16 +0.48 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.17 +0.50 59 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.10 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 +0.09 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 +0.10 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 +0.12 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 +0.12 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 +0.12 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 +0.14 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 +0.16 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 +0.17 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 +0.19 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 +0.21 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.61 +0.22 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 +0.25 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.27 +0.25 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.62 +0.27 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.98 +0.26 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 +0.27 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.75 +0.31 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.14 +0.31 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.54 +0.30 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.95 +0.32 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.38 +0.34 52 0 0 0
TOTAL PUT 51 9,824 -10
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$ 15.58
30MAR26 9.00 C 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.34 -0.17 112 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.09 -0.17 106 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.84 -0.13 100 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.59 -0.16 95 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.09 -0.17 83 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.59 -0.16 72 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.09 -0.14 62 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.09 -0.17 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.59 -0.14 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.09 -0.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.60 -0.14 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.12 -0.14 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.69 -0.13 29 0 27 0
30MAR26 15.50 C 0.37 0.42 0.32 0.37 -0.10 29 186 256 +186
30MAR26 16.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 553 0
30MAR26 16.50 C 0.08 0.08 0.07 0.07 -0.03 31 58 734 +40
30MAR26 17.00 C 0.04 0.04 0.04 0.02 -0.02 30 103 624 +100
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 426 0
30MAR26 18.00 C 0.02 0.02 0.02 0.01 0.00 41 2 236 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.59 -0.19 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.09 -0.21 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.60 -0.21 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.10 -0.23 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.63 -0.18 27 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.16 -0.20 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.71 -0.13 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.30 -0.12 28 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 0.94 -0.11 28 0 53 0
29APR26 15.50 C 0.61 0.65 0.61 0.65 -0.08 28 50 179 +2
29APR26 16.00 C 0.40 0.40 0.39 0.43 -0.07 28 83 317 +20
29APR26 16.50 C 0.26 0.26 0.26 0.27 -0.05 28 7 223 0
29APR26 17.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 119 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 28 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 167 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.62 -0.27 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.12 -0.21 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.62 -0.28 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.14 -0.24 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.69 -0.21 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.24 -0.19 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.82 -0.11 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.48 -0.06 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.10 -0.11 27 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.82 -0.08 27 0 6 0
28MAY26 16.00 C 0.63 0.63 0.63 0.59 -0.07 27 19 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 -0.04 27 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.64 -0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.14 -0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.64 -0.25 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.15 -0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.67 -0.23 20 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.19 -0.27 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.77 -0.22 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.35 -0.19 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.95 -0.12 27 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.60 -0.10 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.24 -0.10 26 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.98 -0.08 27 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.76 -0.06 27 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.57 -0.06 27 0 64 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 -0.06 27 0 69 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.04 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.66 -0.27 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 -0.23 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.71 -0.25 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 -0.20 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.83 -0.21 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.43 -0.19 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.07 -0.10 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 -0.09 27 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 -0.08 27 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.24 -0.07 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.06 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 -0.05 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.05 28 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.04 28 0 89 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.03 28 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.03 27 0 15 0
29SEP26 19.00 C 0.34 0.34 0.34 0.26 -0.03 27 40 441 +40
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.69 -0.24 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.22 -0.19 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.77 -0.19 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.34 -0.12 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 -0.11 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.58 -0.11 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.25 -0.09 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.95 -0.08 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.68 -0.08 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 -0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 -0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 -0.05 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.02 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.72 -0.26 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.27 -0.25 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.84 -0.25 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.41 -0.17 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.07 -0.21 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.75 -0.18 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.45 -0.08 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.17 -0.07 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 -0.07 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.68 -0.09 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.47 -0.07 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 -0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
TOTAL CALL 548 7,152 +388
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.04 +0.01 32 0 343 0
30MAR26 15.00 P 0.13 0.13 0.13 0.11 +0.03 30 47 574 0
30MAR26 15.50 P 0.30 0.31 0.30 0.29 +0.06 30 1,550 1,777 +1,500
30MAR26 16.00 P 0.00 0.00 0.00 0.59 +0.09 31 0 638 0
30MAR26 16.50 P 0.00 0.00 0.00 1.00 +0.13 34 0 1,548 0
30MAR26 17.00 P 0.00 0.00 0.00 1.43 +0.13 30 0 477 0
30MAR26 17.50 P 0.00 0.00 0.00 1.92 +0.14 0 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.42 +0.14 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.97 +0.19 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.48 +0.18 76 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.97 +0.19 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.48 +0.20 91 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.48 +0.20 105 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.48 +0.20 117 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.48 +0.20 129 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.47 +0.19 136 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.44 +0.16 130 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.44 +0.16 139 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.44 +0.16 147 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.44 +0.16 156 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 61 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 119 0
29APR26 14.50 P 0.18 0.18 0.18 0.18 +0.03 28 5 259 +5
29APR26 15.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 197 0
29APR26 15.50 P 0.00 0.00 0.00 0.54 +0.08 28 0 271 0
29APR26 16.00 P 0.00 0.00 0.00 0.83 +0.10 29 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.17 +0.12 29 0 425 0
29APR26 17.00 P 0.00 0.00 0.00 1.54 +0.11 28 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 1.98 +0.12 28 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.44 +0.13 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.97 +0.18 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.48 +0.18 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.97 +0.19 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.48 +0.20 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.48 +0.20 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.48 +0.20 64 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.48 +0.20 70 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.47 +0.19 74 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 65 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 +0.05 28 0 106 0
28MAY26 15.00 P 0.46 0.46 0.46 0.47 +0.07 28 40 145 +30
28MAY26 15.50 P 0.68 0.68 0.68 0.69 +0.09 28 15 18 +11
28MAY26 16.00 P 0.92 0.92 0.92 0.98 +0.13 28 15 148 +15
28MAY26 16.50 P 0.00 0.00 0.00 1.31 +0.13 29 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.64 +0.11 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.05 +0.12 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.49 +0.13 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.99 +0.18 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.48 +0.18 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.97 +0.19 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.48 +0.20 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.48 +0.17 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.48 +0.20 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.48 +0.16 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 +0.05 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 +0.06 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.85 +0.08 28 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.13 +0.08 28 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 +0.09 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.76 +0.05 27 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 +0.11 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.56 +0.11 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.09 +0.23 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.56 +0.14 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.04 +0.13 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.51 +0.16 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.49 +0.18 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.48 +0.20 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.48 +0.16 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.47 +0.19 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.45 +0.16 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.45 +0.16 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.45 +0.17 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.45 +0.17 63 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.04 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 +0.04 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 +0.05 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 +0.06 27 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.29 +0.07 26 0 379 0
29SEP26 16.00 P 0.00 0.00 0.00 1.58 +0.09 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.89 +0.09 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 +0.12 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.68 +0.18 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.08 +0.20 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.50 +0.22 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 +0.22 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.35 +0.23 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.84 +0.28 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.74 +0.27 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 +0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.66 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.64 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.62 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.61 +0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.59 +0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.58 +0.28 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 +0.03 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.03 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.02 +0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.26 +0.06 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.53 +0.08 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 +0.09 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.14 +0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 +0.10 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.84 +0.10 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 +0.11 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.63 +0.12 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.05 +0.12 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.13 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.92 +0.13 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.83 +0.13 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.77 +0.13 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.73 +0.13 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.71 +0.14 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.69 +0.14 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 +0.02 27 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 +0.07 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 +0.08 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 +0.07 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.97 +0.10 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.27 +0.09 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.60 +0.08 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.00 +0.20 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.37 +0.20 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.77 +0.22 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.18 +0.24 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.60 +0.25 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.02 +0.23 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.89 +0.19 27 0 0 0
TOTAL PUT 1,672 11,602 +1,561
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$ 6.16
30MAR26 2.80 C 0.00 0.00 0.00 3.36 -0.15 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.26 -0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.16 -0.15 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.06 -0.15 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.96 -0.15 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.86 -0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.76 -0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.67 -0.14 153 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.36 -0.15 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.16 -0.15 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.96 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.56 -0.15 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 -0.15 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.36 -0.15 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.26 -0.15 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.16 -0.15 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.91 -0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.67 -0.14 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.43 -0.15 31 0 150 0
30MAR26 6.00 C 0.00 0.00 0.00 0.24 -0.12 33 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 -0.08 34 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 -0.05 34 0 319 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.02 39 0 467 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 261 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.67 -0.16 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.56 -0.17 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.48 -0.14 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.38 -0.15 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.28 -0.15 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.16 -0.18 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.92 -0.17 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.73 -0.12 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.52 -0.14 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.36 -0.10 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.25 -0.07 34 0 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.15 -0.06 33 0 166 0
29APR26 6.75 C 0.12 0.12 0.12 0.09 -0.04 33 15 75 -4
29APR26 7.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 41 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.69 -0.15 36 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.58 -0.16 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.49 -0.15 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.38 -0.16 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.28 -0.17 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.21 -0.14 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.98 -0.14 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.77 -0.13 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.60 -0.11 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.44 -0.10 31 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.33 -0.07 33 0 20 0
28MAY26 6.50 C 0.26 0.26 0.26 0.23 -0.07 32 15 55 +15
28MAY26 6.75 C 0.00 0.00 0.00 0.16 -0.05 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 -0.02 34 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.89 -0.16 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.77 -0.18 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.69 -0.16 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.60 -0.15 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.49 -0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.40 -0.16 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.33 -0.14 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.24 -0.13 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.03 -0.13 32 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.83 -0.12 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.67 -0.10 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.53 -0.08 32 0 8 0
29JUN26 6.25 C 0.39 0.40 0.39 0.41 -0.07 33 60 60 +45
29JUN26 6.50 C 0.30 0.30 0.30 0.31 -0.06 33 10 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.23 -0.05 33 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.03 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 C 0.03 0.03 0.03 0.01 0.00 36 5 0 -5
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 -0.16 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.62 -0.16 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.53 -0.16 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.44 -0.16 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.37 -0.14 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 -0.14 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.09 -0.14 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 -0.12 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 -0.10 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 -0.09 34 0 300 0
29SEP26 6.25 C 0.53 0.53 0.53 0.52 -0.09 33 10 446 +10
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.07 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.06 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.06 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.05 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.04 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.02 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 -0.17 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.65 -0.16 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.56 -0.17 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.48 -0.17 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.40 -0.17 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 -0.16 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 -0.17 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 -0.17 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 -0.16 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 -0.16 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.16 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 -0.14 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.13 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.12 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.11 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.11 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.10 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.09 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.07 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.06 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 -0.15 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.69 -0.15 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.62 -0.14 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.55 -0.13 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 -0.13 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.41 -0.12 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 -0.13 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 -0.11 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 -0.11 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.10 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 -0.11 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 -0.06 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 -0.08 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.06 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 -0.06 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
TOTAL CALL 115 4,403 +61
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 126 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 0.00 107 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 96 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 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 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 40 0
30MAR26 6.00 P 0.06 0.08 0.06 0.08 +0.03 35 17 147 +2
30MAR26 6.25 P 0.15 0.15 0.15 0.21 +0.08 38 1 213 +1
30MAR26 6.50 P 0.00 0.00 0.00 0.39 +0.11 39 0 316 0
30MAR26 6.75 P 0.00 0.00 0.00 0.60 +0.12 36 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 +0.12 0 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.09 +0.14 0 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 +0.17 80 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.62 +0.17 89 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.87 +0.16 99 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.12 +0.17 107 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.37 +0.17 116 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.62 +0.17 124 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.87 +0.17 131 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.12 +0.17 138 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.37 +0.16 145 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.61 +0.15 143 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.02 36 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 +0.03 34 0 22 0
29APR26 6.00 P 0.20 0.20 0.20 0.20 +0.06 34 9 88 +9
29APR26 6.25 P 0.00 0.00 0.00 0.31 +0.07 32 8 72 +8
29APR26 6.50 P 0.00 0.00 0.00 0.48 +0.10 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.66 +0.10 33 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.90 +0.13 38 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.13 +0.15 40 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.38 +0.16 46 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.62 +0.16 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.88 +0.17 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.13 +0.18 62 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.38 +0.17 66 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.62 +0.17 67 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.87 +0.16 71 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.12 +0.17 76 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.37 +0.16 79 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.62 +0.16 83 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.18 +0.05 34 0 6 0
28MAY26 6.00 P 0.00 0.00 0.00 0.28 +0.07 34 0 21 0
28MAY26 6.25 P 0.00 0.00 0.00 0.40 +0.07 33 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.56 +0.09 34 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.74 +0.10 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.92 +0.10 33 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.17 +0.14 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.40 +0.15 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.64 +0.16 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.88 +0.17 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.13 +0.18 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.38 +0.17 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.62 +0.17 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.87 +0.16 57 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.13 +0.18 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 35 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.02 35 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.02 35 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 +0.02 34 0 5 0
29JUN26 5.50 P 0.15 0.15 0.15 0.16 +0.04 34 3 3 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.24 +0.05 34 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 +0.06 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 +0.08 34 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 +0.10 35 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 +0.11 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.01 +0.13 37 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 +0.13 37 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.44 +0.14 39 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.67 +0.14 41 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.91 +0.15 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.16 +0.15 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.40 +0.15 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.64 +0.15 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.90 +0.17 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.13 +0.15 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.38 +0.15 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.64 +0.17 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 +0.04 32 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 +0.05 32 0 35 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 +0.06 32 0 405 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.06 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 +0.07 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.01 +0.11 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 +0.11 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 +0.12 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 +0.17 34 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 +0.13 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.03 +0.14 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 +0.14 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.49 +0.15 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.73 +0.16 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.97 +0.15 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.21 +0.17 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.45 +0.16 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.70 +0.17 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.02 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 31 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.03 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 +0.04 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 +0.05 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 +0.06 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 +0.06 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 +0.08 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.53 +0.09 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 +0.09 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.00 +0.11 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.23 +0.11 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.47 +0.11 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.71 +0.12 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.02 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 +0.06 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.07 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.07 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.08 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 +0.09 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.10 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 +0.12 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 +0.12 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 +0.13 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 +0.14 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.16 +0.14 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.35 +0.12 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.57 +0.13 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.79 +0.12 31 0 0 0
TOTAL PUT 38 5,182 +23
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$ 212.80
30MAR26 100.00 C 0.00 0.00 0.00 114.08 -8.07 257 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 111.22 -8.46 233 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 109.06 -7.99 242 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 106.02 -8.67 209 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 104.07 -8.12 228 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 101.13 -8.27 202 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 98.73 -8.35 201 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 96.24 -8.46 195 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 93.73 -8.35 188 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 91.60 -8.09 196 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 88.92 -8.25 184 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 86.24 -8.47 171 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 83.75 -8.16 166 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 81.61 -8.10 172 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 79.24 -7.85 170 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 76.38 -8.33 154 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 73.42 -8.69 131 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 71.23 -8.49 138 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 68.14 -9.08 106 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 66.62 -8.10 139 0 0 0
30MAR26 150.00 C 68.00 68.00 64.00 63.55 -8.69 117 6 12 +6
30MAR26 152.50 C 0.00 0.00 0.00 61.00 -8.60 110 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 58.85 -8.10 117 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 56.37 -8.43 112 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 54.27 -8.09 117 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 51.47 -8.43 105 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 49.15 -8.24 104 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.27 -8.71 91 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 43.71 -8.83 85 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 40.85 -9.24 70 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 38.49 -9.44 70 0 76 0
30MAR26 177.50 C 42.39 42.39 42.39 36.17 -9.35 70 16 64 +5
30MAR26 180.00 C 40.06 40.06 38.00 33.89 -8.62 70 33 311 +30
30MAR26 182.50 C 37.69 37.69 37.69 31.66 -8.51 70 9 148 +9
30MAR26 185.00 C 35.43 35.43 35.43 29.48 -8.39 70 20 230 +20
30MAR26 187.50 C 0.00 0.00 0.00 27.36 -8.26 70 0 370 0
30MAR26 190.00 C 0.00 0.00 0.00 25.31 -8.10 70 0 675 0
30MAR26 192.50 C 0.00 0.00 0.00 24.03 -6.28 77 0 1,287 0
30MAR26 195.00 C 0.00 0.00 0.00 21.44 -8.59 70 0 2,001 0
30MAR26 197.50 C 0.00 0.00 0.00 19.62 -7.59 70 0 837 0
30MAR26 200.00 C 0.00 0.00 0.00 18.43 -7.48 75 0 1,118 0
30MAR26 205.00 C 15.00 15.00 15.00 15.12 -6.33 73 10 767 0
30MAR26 210.00 C 14.20 15.60 12.10 12.10 -5.96 72 154 3,027 +1
30MAR26 215.00 C 12.80 12.80 9.60 9.59 -5.43 71 123 1,427 -8
30MAR26 220.00 C 9.50 11.00 7.60 7.70 -4.85 72 98 2,191 +16
30MAR26 225.00 C 9.00 9.00 6.09 5.95 -4.31 72 36 2,787 +19
30MAR26 230.00 C 6.40 6.52 4.96 4.54 -3.71 71 93 3,477 +19
30MAR26 235.00 C 5.19 5.40 3.92 3.41 -3.11 71 93 1,720 +36
30MAR26 240.00 C 3.91 4.60 3.07 2.52 -2.57 71 159 3,596 +79
30MAR26 245.00 C 2.91 3.94 2.60 1.84 -2.08 71 110 1,290 +53
30MAR26 250.00 C 2.40 3.10 2.03 1.32 -1.67 71 785 4,299 +383
30MAR26 255.00 C 2.43 2.57 2.43 0.94 -1.31 71 31 8,097 +1
30MAR26 260.00 C 1.75 1.75 1.75 0.64 -1.04 70 3 1,424 0
30MAR26 265.00 C 0.00 0.00 0.00 0.46 -0.77 71 0 705 0
30MAR26 270.00 C 1.00 1.00 1.00 0.30 -0.60 70 55 857 +50
30MAR26 275.00 C 0.87 0.87 0.87 0.21 -0.44 71 4 1,074 0
30MAR26 280.00 C 0.85 0.85 0.66 0.14 -0.31 71 31 11,990 -9
30MAR26 285.00 C 0.54 0.54 0.54 0.10 -0.23 71 1 642 0
30MAR26 290.00 C 0.00 0.00 0.00 0.06 -0.16 70 0 841 0
30MAR26 295.00 C 0.00 0.00 0.00 0.04 -0.12 71 0 407 0
30MAR26 300.00 C 0.42 0.52 0.40 0.03 -0.08 72 146 3,525 -27
30MAR26 310.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 493 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,329 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 86 0 870 0
30MAR26 350.00 C 0.08 0.08 0.08 0.01 0.00 91 45 959 -45
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 95 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 100 0 379 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 104 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 108 0 306 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 112 0 994 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 116 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 120 0 125 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 124 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 128 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 93.76 -8.80 92 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 91.60 -8.49 97 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 89.56 -7.75 102 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 86.72 -8.37 93 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 85.56 -6.99 108 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 83.17 -7.09 106 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 79.27 -8.55 84 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 78.09 -7.29 98 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 74.52 -8.41 82 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 72.39 -8.43 84 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 70.02 -8.37 82 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 67.55 -8.92 80 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 65.58 -7.84 82 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 63.00 -8.88 78 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 60.70 -7.87 77 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 58.04 -9.19 72 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 55.92 -8.87 73 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 53.10 -8.14 67 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 50.92 -7.96 67 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 48.98 -7.82 68 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 46.75 -7.76 67 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 44.55 -7.55 65 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 42.41 -8.11 64 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 39.14 -8.59 57 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 38.27 -5.31 63 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 35.22 -7.40 57 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 33.34 -7.47 57 0 556 0
29APR26 187.50 C 0.00 0.00 0.00 32.47 -6.36 61 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 29.76 -7.13 57 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 28.06 -8.00 57 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 26.42 -5.76 57 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 24.84 -6.68 57 0 432 0
29APR26 200.00 C 0.00 0.00 0.00 23.32 -5.48 57 0 522 0
29APR26 205.00 C 0.00 0.00 0.00 20.47 -5.96 57 0 122 0
29APR26 210.00 C 0.00 0.00 0.00 17.89 -5.53 57 0 226 0
29APR26 215.00 C 17.30 17.30 15.65 15.71 -4.93 57 25 812 +11
29APR26 220.00 C 15.50 16.12 13.70 13.70 -4.57 58 52 566 +49
29APR26 225.00 C 14.40 14.40 13.25 11.86 -4.42 58 47 383 +24
29APR26 230.00 C 12.90 12.90 10.57 10.17 -3.87 58 38 2,895 +6
29APR26 235.00 C 11.06 11.06 9.68 8.67 -3.56 58 35 680 +5
29APR26 240.00 C 8.90 8.90 8.90 7.35 -3.18 58 1 1,714 0
29APR26 245.00 C 0.00 0.00 0.00 6.20 -2.83 57 0 709 0
29APR26 250.00 C 7.71 7.71 5.80 5.21 -2.50 57 101 646 +2
29APR26 255.00 C 0.00 0.00 0.00 4.36 -2.19 57 0 219 0
29APR26 260.00 C 5.25 5.61 5.07 3.64 -1.91 57 155 1,692 +1
29APR26 265.00 C 0.00 0.00 0.00 3.02 -1.66 57 0 405 0
29APR26 270.00 C 3.82 3.82 3.82 2.50 -1.43 57 2 375 0
29APR26 275.00 C 3.64 3.98 3.64 2.06 -1.24 57 180 514 -6
29APR26 280.00 C 3.52 3.52 2.75 1.70 -1.05 57 94 241 +33
29APR26 285.00 C 3.08 3.11 2.87 1.35 -0.94 57 90 293 +73
29APR26 290.00 C 3.00 3.00 2.23 1.10 -0.80 57 35 1,070 +35
29APR26 295.00 C 0.00 0.00 0.00 0.90 -0.63 57 0 137 0
29APR26 300.00 C 2.09 2.10 1.70 0.73 -0.57 57 9 356 +9
29APR26 310.00 C 0.00 0.00 0.00 0.48 -0.37 57 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.31 -0.26 57 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.20 -0.18 57 0 348 0
29APR26 340.00 C 0.83 0.83 0.83 0.13 -0.12 57 5 321 +5
29APR26 350.00 C 0.92 0.92 0.65 0.08 -0.08 57 29 344 +26
29APR26 360.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 363 0
28MAY26 175.00 C 0.00 0.00 0.00 45.36 -6.77 60 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 43.44 -6.13 60 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 41.56 -6.62 60 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 39.74 -6.74 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 37.97 -6.29 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 36.24 -6.34 59 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 34.51 -6.25 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 32.95 -5.78 58 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 30.47 -6.54 55 0 2 0
28MAY26 197.50 C 0.00 0.00 0.00 29.00 -6.34 55 0 98 0
28MAY26 200.00 C 0.00 0.00 0.00 28.41 -5.45 57 0 63 0
28MAY26 205.00 C 0.00 0.00 0.00 25.63 -5.27 57 0 59 0
28MAY26 210.00 C 0.00 0.00 0.00 21.74 -6.27 53 0 3 0
28MAY26 215.00 C 0.00 0.00 0.00 19.49 -5.89 53 0 30 0
28MAY26 220.00 C 20.10 20.10 20.10 17.45 -5.05 54 1 153 0
28MAY26 225.00 C 0.00 0.00 0.00 15.59 -4.78 54 0 181 0
28MAY26 230.00 C 15.30 15.30 15.30 13.96 -4.46 54 15 610 +9
28MAY26 235.00 C 0.00 0.00 0.00 12.47 -4.18 54 0 556 0
28MAY26 240.00 C 12.78 13.38 11.50 11.18 -3.86 55 3 640 -1
28MAY26 245.00 C 0.00 0.00 0.00 10.04 -3.56 55 0 516 0
28MAY26 250.00 C 0.00 0.00 0.00 8.97 -3.28 56 0 846 0
28MAY26 255.00 C 0.00 0.00 0.00 7.97 -2.92 56 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 7.00 -2.67 56 0 267 0
28MAY26 265.00 C 7.50 7.50 7.50 6.14 -2.43 56 1 364 +1
28MAY26 270.00 C 0.00 0.00 0.00 5.38 -2.20 56 0 231 0
28MAY26 275.00 C 0.00 0.00 0.00 4.70 -2.00 56 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 4.11 -1.80 56 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.58 -1.62 56 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 3.02 -1.55 55 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.63 -1.27 55 0 317 0
28MAY26 300.00 C 0.00 0.00 0.00 2.28 -1.24 55 0 235 0
28MAY26 310.00 C 0.00 0.00 0.00 1.71 -0.91 55 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 1.28 -0.71 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.95 -0.61 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 114.38 -8.82 91 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 112.62 -8.39 97 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 110.09 -8.31 94 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 107.27 -8.85 88 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 105.26 -8.53 90 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 102.13 -9.08 81 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 101.05 -7.91 92 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 97.97 -8.42 84 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 95.03 -8.68 77 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 92.75 -8.92 77 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 90.21 -8.92 74 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 88.07 -8.68 75 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 85.56 -8.51 72 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 83.17 -8.72 71 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 80.38 -8.32 66 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 78.64 -7.70 69 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 76.33 -8.47 68 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 73.98 -8.25 67 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 71.24 -8.62 63 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 69.55 -8.14 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 67.07 -8.30 63 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 64.94 -8.31 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 62.26 -8.62 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 60.12 -8.60 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 58.41 -7.63 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 55.80 -8.58 58 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 54.25 -7.85 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 51.89 -8.17 57 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 50.25 -7.98 58 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 48.12 -7.55 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 46.41 -7.58 57 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.53 -7.49 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.80 -6.68 56 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 39.87 -8.41 53 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 39.33 -7.11 56 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 36.54 -7.48 53 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 36.11 -7.03 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 33.57 -7.87 53 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 32.09 -6.88 53 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 31.56 -6.64 55 0 289 0
29JUN26 200.00 C 0.00 0.00 0.00 29.31 -5.99 53 0 1,605 0
29JUN26 205.00 C 0.00 0.00 0.00 27.56 -5.62 54 0 186 0
29JUN26 210.00 C 0.00 0.00 0.00 24.74 -6.41 54 0 618 0
29JUN26 215.00 C 0.00 0.00 0.00 22.46 -5.11 53 0 576 0
29JUN26 220.00 C 0.00 0.00 0.00 20.63 -5.05 54 0 2,008 0
29JUN26 225.00 C 0.00 0.00 0.00 18.71 -5.50 54 0 554 0
29JUN26 230.00 C 18.00 18.00 18.00 16.94 -4.71 54 1 1,632 +1
29JUN26 235.00 C 0.00 0.00 0.00 15.20 -4.68 54 0 1,339 0
29JUN26 240.00 C 14.69 14.69 14.69 13.79 -4.47 53 1 3,456 +1
29JUN26 245.00 C 0.00 0.00 0.00 12.39 -4.26 53 0 572 0
29JUN26 250.00 C 0.00 0.00 0.00 11.11 -4.09 53 0 1,210 0
29JUN26 255.00 C 0.00 0.00 0.00 10.03 -3.79 53 0 158 0
29JUN26 260.00 C 0.00 0.00 0.00 8.70 -3.73 53 0 953 0
29JUN26 265.00 C 0.00 0.00 0.00 7.78 -3.57 52 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 7.01 -2.97 53 0 181 0
29JUN26 275.00 C 0.00 0.00 0.00 6.23 -2.99 52 0 165 0
29JUN26 280.00 C 7.27 7.27 7.27 5.56 -2.58 53 21 87 -21
29JUN26 285.00 C 0.00 0.00 0.00 5.00 -2.37 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 4.44 -2.36 53 0 564 0
29JUN26 295.00 C 0.00 0.00 0.00 3.92 -2.21 52 0 35 0
29JUN26 300.00 C 0.00 0.00 0.00 3.53 -1.87 53 0 1,328 0
29JUN26 310.00 C 0.00 0.00 0.00 2.75 -1.56 53 0 51 0
29JUN26 320.00 C 0.00 0.00 0.00 2.21 -1.32 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.71 -1.10 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.36 -0.93 52 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 1.05 -0.76 52 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 0.83 -0.64 52 0 6 0
29JUN26 370.00 C 0.00 0.00 0.00 0.64 -0.52 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.51 -0.43 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.39 -0.34 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.31 -0.29 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.23 -0.24 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.19 -0.19 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.14 -0.16 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.11 -0.12 52 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.09 -0.10 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 114.38 -9.24 70 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 113.36 -8.26 79 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 110.09 -8.55 71 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 107.27 -9.34 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 105.83 -8.47 72 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 102.46 -9.00 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 101.05 -8.14 69 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 99.11 -8.19 69 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 96.88 -7.95 69 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 94.52 -7.70 67 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 92.31 -8.01 66 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 90.10 -7.88 66 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 86.73 -9.02 60 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 85.56 -8.02 64 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 83.34 -8.13 62 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 80.33 -8.76 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 78.28 -8.62 58 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 76.91 -7.78 60 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 74.88 -7.98 60 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 72.88 -7.93 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 70.89 -7.75 59 0 295 0
29SEP26 152.50 C 0.00 0.00 0.00 68.50 -8.14 57 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 66.83 -7.79 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.81 -8.02 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 63.33 -7.42 57 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 61.51 -7.42 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 58.92 -8.38 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 57.98 -7.46 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 56.35 -6.66 56 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 54.73 -6.81 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 52.42 -7.48 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 51.42 -7.10 56 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 49.82 -6.26 55 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 47.87 -7.22 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.97 -6.15 55 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 45.47 -6.07 55 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 44.22 -6.53 55 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 42.75 -5.75 55 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 41.46 -6.39 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 40.23 -6.27 55 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 39.00 -5.95 54 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 36.61 -5.84 54 0 101 0
29SEP26 210.00 C 0.00 0.00 0.00 33.85 -5.48 54 0 183 0
29SEP26 215.00 C 0.00 0.00 0.00 31.81 -5.57 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 29.89 -5.25 54 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 28.10 -5.12 54 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 26.37 -4.86 54 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 24.72 -4.49 54 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 23.08 -4.38 54 0 844 0
29SEP26 245.00 C 0.00 0.00 0.00 21.45 -4.37 54 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 20.15 -4.02 54 0 481 0
29SEP26 255.00 C 0.00 0.00 0.00 18.85 -3.68 53 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 17.56 -3.65 53 0 262 0
29SEP26 265.00 C 0.00 0.00 0.00 16.29 -3.62 53 0 202 0
29SEP26 270.00 C 0.00 0.00 0.00 15.30 -3.32 53 0 553 0
29SEP26 275.00 C 0.00 0.00 0.00 14.30 -3.02 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 13.31 -2.96 53 0 39 0
29SEP26 285.00 C 15.28 15.28 14.36 12.32 -2.96 53 2 62 -2
29SEP26 290.00 C 14.53 14.53 13.80 11.54 -2.75 53 6 280 0
29SEP26 295.00 C 0.00 0.00 0.00 10.80 -2.49 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 10.07 -2.33 53 0 585 0
29SEP26 310.00 C 11.61 11.61 11.61 8.64 -2.29 53 3 257 -3
29SEP26 320.00 C 0.00 0.00 0.00 7.37 -2.08 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 6.34 -1.73 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 5.51 -1.53 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.80 -1.28 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 4.09 -1.28 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.60 -1.05 53 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 3.12 -0.92 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.65 -0.91 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.34 -0.74 52 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 2.03 -0.64 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.72 -0.64 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.52 -0.53 52 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.33 -0.42 53 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 1.14 -0.42 53 0 621 0
30DEC26 100.00 C 0.00 0.00 0.00 116.78 -8.43 71 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 113.90 -9.07 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 111.30 -9.01 65 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 108.95 -9.24 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 106.85 -8.34 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 105.28 -7.66 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 102.91 -8.70 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 100.42 -9.19 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 98.26 -9.08 61 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 96.39 -8.61 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 94.48 -8.50 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 91.97 -8.88 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 89.91 -8.80 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 88.22 -8.41 59 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 86.28 -8.32 58 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 84.12 -8.40 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 82.30 -8.24 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 80.37 -8.23 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 78.56 -8.11 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 76.79 -7.95 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 75.03 -7.79 56 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 73.27 -7.68 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 71.51 -7.66 56 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 69.76 -7.67 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 68.06 -7.41 55 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 66.49 -7.12 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 64.92 -7.24 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 63.35 -6.93 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 61.77 -6.13 55 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 60.20 -6.86 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 58.67 -6.78 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 57.24 -6.97 54 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 55.92 -6.58 54 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 54.36 -6.74 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 53.17 -6.11 54 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 51.72 -6.04 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 50.42 -6.00 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 49.13 -6.45 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 47.96 -6.26 54 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 46.76 -5.68 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 45.61 -5.69 53 0 449 0
30DEC26 205.00 C 42.80 42.80 42.80 43.26 -5.89 53 1 250 0
30DEC26 210.00 C 0.00 0.00 0.00 40.93 -5.86 53 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 38.60 -5.57 53 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 36.72 -5.47 53 0 187 0
30DEC26 225.00 C 0.00 0.00 0.00 34.95 -5.18 53 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 33.11 -5.16 53 0 58 0
30DEC26 235.00 C 0.00 0.00 0.00 31.53 -4.79 53 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 29.95 -4.43 53 0 1,599 0
30DEC26 245.00 C 0.00 0.00 0.00 28.37 -4.43 53 0 1,295 0
30DEC26 250.00 C 28.90 28.90 28.00 26.79 -4.42 52 16 229 +16
30DEC26 255.00 C 0.00 0.00 0.00 25.40 -4.23 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 24.16 -3.89 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 22.91 -3.70 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 21.67 -3.70 52 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 20.43 -3.69 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 19.39 -3.49 52 0 296 0
30DEC26 285.00 C 21.63 21.63 20.56 18.45 -3.18 52 3 32 -1
30DEC26 290.00 C 0.00 0.00 0.00 17.50 -3.00 52 0 127 0
30DEC26 295.00 C 0.00 0.00 0.00 16.55 -3.00 52 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 15.60 -3.01 52 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 14.05 -2.66 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 12.65 -2.37 52 0 3 0
30DEC26 330.00 C 13.76 13.76 13.76 11.25 -2.37 52 2 9 +2
30DEC26 340.00 C 0.00 0.00 0.00 9.86 -2.36 51 0 71 0
30DEC26 350.00 C 12.50 12.50 12.41 8.89 -2.08 51 3 70 +3
30MAR27 180.00 C 0.00 0.00 0.00 60.97 -6.11 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 59.63 -6.30 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 58.29 -6.47 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 56.94 -6.68 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 55.68 -6.47 53 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 54.54 -6.28 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 53.39 -6.15 53 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 52.25 -6.03 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 51.10 -6.03 53 0 7 0
30MAR27 205.00 C 0.00 0.00 0.00 48.82 -5.99 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 46.55 -6.01 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 44.45 -5.74 52 0 14 0
30MAR27 220.00 C 0.00 0.00 0.00 42.57 -5.35 52 0 29 0
30MAR27 225.00 C 0.00 0.00 0.00 40.81 -5.37 52 0 10 0
30MAR27 230.00 C 0.00 0.00 0.00 38.96 -5.24 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 37.23 -5.15 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 35.70 -4.78 52 0 72 0
30MAR27 245.00 C 0.00 0.00 0.00 34.17 -4.58 52 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 32.64 -4.58 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 31.11 -4.58 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 29.68 -4.48 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.48 -4.14 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 27.29 -3.84 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 26.09 -3.85 52 0 4 0
TOTAL CALL 3,038 136,609 +916
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 0.00 137 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 133 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 129 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 125 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 91 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 88 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 84 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 81 0 169 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.03 +0.02 73 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.04 +0.02 72 0 113 0
30MAR26 157.50 P 0.00 0.00 0.00 0.05 +0.02 70 0 94 0
30MAR26 160.00 P 0.25 0.25 0.25 0.08 +0.03 71 2 690 0
30MAR26 162.50 P 0.00 0.00 0.00 0.11 +0.05 71 0 145 0
30MAR26 165.00 P 0.00 0.00 0.00 0.16 +0.07 71 0 831 0
30MAR26 167.50 P 0.00 0.00 0.00 0.22 +0.10 70 0 307 0
30MAR26 170.00 P 0.00 0.00 0.00 0.30 +0.12 70 0 561 0
30MAR26 172.50 P 0.00 0.00 0.00 0.42 +0.18 70 0 439 0
30MAR26 175.00 P 0.68 0.68 0.52 0.55 +0.23 70 246 590 -47
30MAR26 177.50 P 0.85 0.85 0.85 0.76 +0.33 71 1 1,028 +1
30MAR26 180.00 P 1.20 1.20 0.81 0.95 +0.39 70 5 6,778 0
30MAR26 182.50 P 0.00 0.00 0.00 1.22 +0.48 71 0 535 0
30MAR26 185.00 P 1.17 1.45 1.17 1.50 +0.57 70 15 1,251 -6
30MAR26 187.50 P 1.55 1.55 1.32 1.86 +0.68 70 92 969 +60
30MAR26 190.00 P 1.70 2.02 1.70 2.30 +0.87 70 88 1,303 +63
30MAR26 192.50 P 2.75 2.77 2.10 2.79 +1.05 70 63 1,449 +32
30MAR26 195.00 P 3.30 3.33 2.47 3.40 +1.29 69 128 1,962 +30
30MAR26 197.50 P 3.66 3.93 2.82 4.03 +1.44 69 192 1,776 -95
30MAR26 200.00 P 3.66 4.70 3.50 4.81 +1.74 69 140 6,122 -65
30MAR26 205.00 P 5.45 6.43 4.95 6.58 +2.25 69 51 850 +4
30MAR26 210.00 P 7.00 8.92 7.00 8.75 +2.83 69 79 997 -3
30MAR26 215.00 P 10.60 11.55 9.20 11.50 +3.68 70 273 1,240 +228
30MAR26 220.00 P 11.00 14.62 11.00 14.59 +4.42 71 49 4,505 +13
30MAR26 225.00 P 14.30 16.50 14.30 18.13 +5.33 73 36 2,312 -24
30MAR26 230.00 P 19.00 19.67 19.00 21.45 +5.47 70 16 2,415 -16
30MAR26 235.00 P 0.00 0.00 0.00 25.33 +5.98 70 0 1,801 0
30MAR26 240.00 P 26.00 26.50 25.80 29.49 +7.23 70 12 364 -1
30MAR26 245.00 P 0.00 0.00 0.00 33.84 +6.56 70 0 423 0
30MAR26 250.00 P 0.00 0.00 0.00 38.35 +6.98 70 0 311 0
30MAR26 255.00 P 0.00 0.00 0.00 42.40 +6.72 57 0 122 0
30MAR26 260.00 P 0.00 0.00 0.00 47.70 +7.32 70 0 253 0
30MAR26 265.00 P 0.00 0.00 0.00 52.52 +7.94 71 0 38 0
30MAR26 270.00 P 0.00 0.00 0.00 57.39 +8.18 70 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 62.31 +8.41 71 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 67.25 +8.60 70 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 72.23 +8.78 72 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 77.20 +8.92 0 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 82.20 +8.77 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.20 +8.98 0 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 97.20 +9.00 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 107.20 +9.00 0 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 117.20 +9.00 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 127.20 +9.00 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 137.20 +8.53 0 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 147.20 +8.88 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 157.20 +9.00 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 167.20 +9.00 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 177.20 +9.00 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 187.20 +9.00 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 197.20 +8.15 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 207.20 +9.00 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 217.20 +9.00 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 227.20 +9.00 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 237.20 +8.11 0 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 115 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.03 +0.02 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.05 +0.03 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.07 +0.04 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.09 +0.05 57 0 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.12 +0.06 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.16 +0.08 57 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.21 +0.10 57 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.26 +0.11 57 0 106 0
29APR26 147.50 P 0.00 0.00 0.00 0.35 +0.15 57 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 0.43 +0.17 57 0 236 0
29APR26 152.50 P 0.00 0.00 0.00 0.55 +0.23 57 0 9 0
29APR26 155.00 P 0.00 0.00 0.00 0.68 +0.27 57 0 15 0
29APR26 157.50 P 0.00 0.00 0.00 0.84 +0.34 57 0 40 0
29APR26 160.00 P 0.00 0.00 0.00 1.06 +0.43 57 0 124 0
29APR26 162.50 P 1.43 1.43 1.43 1.26 +0.50 57 3 242 0
29APR26 165.00 P 1.50 1.67 1.50 1.54 +0.60 57 7 190 -1
29APR26 167.50 P 1.84 1.84 1.84 1.83 +0.70 57 20 65 +1
29APR26 170.00 P 2.21 2.21 2.21 2.15 +0.77 57 1 366 -1
29APR26 172.50 P 0.00 0.00 0.00 2.55 +0.88 57 0 192 0
29APR26 175.00 P 0.00 0.00 0.00 2.89 +0.94 57 0 385 0
29APR26 177.50 P 0.00 0.00 0.00 3.44 +1.14 57 0 479 0
29APR26 180.00 P 3.21 3.89 3.21 3.92 +1.23 57 12 518 0
29APR26 182.50 P 0.00 0.00 0.00 4.46 +1.37 57 0 276 0
29APR26 185.00 P 4.79 5.00 4.50 5.00 +1.47 57 18 627 -15
29APR26 187.50 P 0.00 0.00 0.00 5.72 +1.77 57 0 743 0
29APR26 190.00 P 5.25 6.42 5.25 6.42 +2.00 57 50 809 -44
29APR26 192.50 P 6.06 7.18 5.86 7.18 +2.17 56 120 532 -22
29APR26 195.00 P 6.77 7.50 6.77 8.06 +2.31 57 17 1,342 -14
29APR26 197.50 P 7.57 9.00 7.57 9.00 +2.68 57 32 418 -30
29APR26 200.00 P 7.66 9.87 7.66 9.81 +2.51 56 173 944 +54
29APR26 205.00 P 10.50 12.00 10.50 12.02 +3.03 56 4 270 +2
29APR26 210.00 P 12.68 14.35 12.68 14.35 +3.63 56 52 250 +25
29APR26 215.00 P 15.75 17.00 15.75 17.00 +4.15 56 202 327 -36
29APR26 220.00 P 17.33 20.00 17.33 19.98 +4.44 57 16 883 +1
29APR26 225.00 P 21.30 21.30 21.30 23.34 +5.18 57 1 684 -1
29APR26 230.00 P 24.50 24.50 24.50 26.46 +5.19 57 1 707 -1
29APR26 235.00 P 0.00 0.00 0.00 30.05 +5.70 57 0 655 0
29APR26 240.00 P 0.00 0.00 0.00 33.74 +5.33 57 0 1,186 0
29APR26 245.00 P 0.00 0.00 0.00 37.65 +5.34 57 0 569 0
29APR26 250.00 P 0.00 0.00 0.00 42.30 +6.27 60 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 46.46 +6.33 60 0 215 0
29APR26 260.00 P 46.80 51.00 46.80 50.79 +7.58 60 24 836 0
29APR26 265.00 P 0.00 0.00 0.00 54.35 +6.98 55 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 58.85 +6.80 55 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 63.63 +7.16 56 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 68.33 +7.05 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 72.36 +8.03 47 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 77.73 +7.57 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 82.82 +7.76 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 87.28 +7.50 51 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 97.32 +8.36 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 107.23 +8.86 57 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 117.20 +8.90 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 127.20 +9.00 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 137.20 +8.53 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 147.20 +8.88 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 157.20 +9.00 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 167.20 +9.00 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 177.20 +9.00 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 187.20 +8.95 0 0 15 0
28MAY26 175.00 P 4.38 5.00 4.38 5.44 +1.36 55 7 157 +2
28MAY26 177.50 P 0.00 0.00 0.00 6.14 +1.53 55 0 47 0
28MAY26 180.00 P 6.03 6.50 6.03 6.83 +1.69 56 4 337 +2
28MAY26 182.50 P 0.00 0.00 0.00 7.52 +1.95 56 0 65 0
28MAY26 185.00 P 0.00 0.00 0.00 8.36 +2.19 56 0 192 0
28MAY26 187.50 P 0.00 0.00 0.00 9.30 +2.46 56 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 10.17 +2.34 56 0 68 0
28MAY26 192.50 P 9.76 10.31 9.22 11.07 +2.60 56 90 90 +86
28MAY26 195.00 P 10.45 11.06 10.45 12.04 +2.78 56 24 43 +24
28MAY26 197.50 P 12.10 12.10 12.10 13.09 +2.99 56 15 33 0
28MAY26 200.00 P 13.90 13.90 13.90 14.17 +3.15 56 10 388 0
28MAY26 205.00 P 14.72 16.22 14.72 16.64 +3.65 56 39 232 +1
28MAY26 210.00 P 17.91 17.91 16.92 19.15 +3.92 56 60 260 +60
28MAY26 215.00 P 19.20 19.82 19.20 21.97 +4.28 57 62 457 -7
28MAY26 220.00 P 0.00 0.00 0.00 24.96 +4.60 57 0 689 0
28MAY26 225.00 P 24.79 24.79 24.79 28.07 +4.89 57 30 671 +30
28MAY26 230.00 P 29.87 29.87 29.87 31.45 +5.23 58 30 473 0
28MAY26 235.00 P 31.43 31.43 31.43 34.87 +5.39 58 30 215 0
28MAY26 240.00 P 0.00 0.00 0.00 37.16 +4.25 54 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 40.79 +4.30 54 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 44.74 +4.66 54 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 48.74 +4.76 54 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 52.89 +4.96 55 0 233 0
28MAY26 265.00 P 0.00 0.00 0.00 57.28 +5.29 55 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 61.36 +5.28 55 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 66.72 +6.30 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 70.33 +5.56 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 75.57 +6.37 59 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 79.93 +6.16 59 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 85.68 +7.33 64 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 89.19 +6.20 59 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 98.14 +6.06 56 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 108.10 +6.82 59 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 118.76 +7.93 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 0.00 52 0 2,511 0
29JUN26 102.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.14 +0.03 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.23 +0.04 53 0 19 0
29JUN26 117.50 P 0.00 0.00 0.00 0.28 +0.04 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.34 +0.05 52 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.44 +0.09 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.53 +0.09 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.64 +0.10 53 0 8 0
29JUN26 130.00 P 1.25 1.25 1.25 0.77 +0.14 52 4 9 +4
29JUN26 132.50 P 0.00 0.00 0.00 0.91 +0.14 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.08 +0.17 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.29 +0.24 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.49 +0.24 52 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 1.73 +0.27 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.02 +0.35 52 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 2.31 +0.38 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.62 +0.40 53 0 277 0
29JUN26 152.50 P 0.00 0.00 0.00 3.02 +0.50 53 0 110 0
29JUN26 155.00 P 3.55 3.55 3.55 3.40 +0.57 52 4 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.83 +0.59 53 0 440 0
29JUN26 160.00 P 3.97 3.97 3.97 4.31 +0.67 52 4 2,216 0
29JUN26 162.50 P 4.70 4.70 4.50 4.85 +0.80 53 7 456 -6
29JUN26 165.00 P 4.52 4.52 4.52 5.39 +0.87 53 1 233 +1
29JUN26 167.50 P 0.00 0.00 0.00 5.93 +0.87 53 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 6.61 +1.01 52 0 1,602 0
29JUN26 172.50 P 0.00 0.00 0.00 7.31 +1.16 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 8.00 +1.22 52 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 8.72 +1.24 53 0 275 0
29JUN26 180.00 P 0.00 0.00 0.00 9.34 +1.16 52 0 6,455 0
29JUN26 182.50 P 0.00 0.00 0.00 10.17 +1.29 52 0 1,064 0
29JUN26 185.00 P 0.00 0.00 0.00 10.99 +1.62 52 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 12.14 +1.92 52 0 170 0
29JUN26 190.00 P 0.00 0.00 0.00 13.07 +2.01 52 0 2,010 0
29JUN26 192.50 P 14.10 14.10 14.10 14.07 +2.15 52 99 1,951 0
29JUN26 195.00 P 0.00 0.00 0.00 15.13 +2.35 52 0 610 0
29JUN26 197.50 P 0.00 0.00 0.00 16.23 +2.42 52 0 436 0
29JUN26 200.00 P 16.45 16.45 16.34 17.38 +2.53 52 34 5,057 -33
29JUN26 205.00 P 0.00 0.00 0.00 19.83 +2.91 52 0 1,926 0
29JUN26 210.00 P 22.25 22.25 22.25 22.47 +3.20 52 1 1,245 0
29JUN26 215.00 P 22.45 22.45 22.45 25.31 +3.59 52 30 445 +30
29JUN26 220.00 P 26.01 26.01 26.01 28.41 +4.13 52 2 3,515 -2
29JUN26 225.00 P 30.90 30.90 30.90 31.62 +4.51 52 99 446 -74
29JUN26 230.00 P 0.00 0.00 0.00 34.99 +5.04 52 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 37.26 +4.23 50 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 41.47 +5.11 51 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 45.10 +4.15 51 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 49.03 +5.60 52 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 52.64 +5.30 51 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 57.32 +6.34 53 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 60.56 +5.20 50 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 64.87 +5.20 50 0 336 0
29JUN26 275.00 P 0.00 0.00 0.00 69.09 +5.46 50 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 73.51 +6.11 50 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 78.65 +6.62 53 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 82.33 +6.05 50 0 782 0
29JUN26 295.00 P 0.00 0.00 0.00 87.74 +7.58 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.29 +6.29 49 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 100.47 +6.80 48 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 109.80 +6.82 47 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 119.17 +6.31 44 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 128.95 +7.41 44 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 138.61 +7.55 40 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 148.07 +7.52 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 158.15 +7.23 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 168.10 +8.39 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 177.72 +8.32 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 187.52 +8.42 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 197.97 +8.85 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 207.31 +8.61 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 218.19 +9.29 53 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 227.34 +8.92 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 238.04 +8.95 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.53 +0.14 53 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.63 +0.15 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.74 +0.16 53 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.89 +0.21 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.04 +0.24 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.19 +0.24 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.40 +0.30 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.62 +0.37 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.84 +0.38 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.14 +0.45 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.47 +0.56 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.79 +0.65 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.11 +0.66 53 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 3.46 +0.70 53 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 3.90 +0.73 53 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 4.32 +0.83 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.70 +0.77 53 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.13 +0.78 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 5.65 +0.92 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 6.21 +1.07 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 6.78 +1.24 52 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 7.35 +1.30 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 7.99 +1.44 53 0 301 0
29SEP26 157.50 P 0.00 0.00 0.00 8.72 +1.63 53 0 302 0
29SEP26 160.00 P 7.30 8.00 7.30 9.45 +1.80 53 8 754 +5
29SEP26 162.50 P 0.00 0.00 0.00 10.17 +1.85 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 10.58 +1.55 52 0 213 0
29SEP26 167.50 P 0.00 0.00 0.00 11.37 +1.64 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 12.25 +1.81 52 0 380 0
29SEP26 172.50 P 0.00 0.00 0.00 13.13 +1.98 52 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 14.02 +2.05 52 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 14.90 +2.05 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 15.81 +2.08 52 0 4,857 0
29SEP26 182.50 P 0.00 0.00 0.00 16.96 +2.35 52 0 692 0
29SEP26 185.00 P 0.00 0.00 0.00 18.15 +2.66 52 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 19.01 +2.62 51 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 20.09 +2.63 51 0 734 0
29SEP26 192.50 P 0.00 0.00 0.00 21.23 +2.71 51 0 236 0
29SEP26 195.00 P 20.92 20.92 20.92 22.41 +2.82 51 30 459 0
29SEP26 197.50 P 0.00 0.00 0.00 23.63 +2.97 51 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 24.93 +3.20 51 0 1,168 0
29SEP26 205.00 P 0.00 0.00 0.00 27.56 +3.49 51 0 1,115 0
29SEP26 210.00 P 0.00 0.00 0.00 30.35 +3.76 52 0 262 0
29SEP26 215.00 P 0.00 0.00 0.00 33.27 +4.15 52 0 273 0
29SEP26 220.00 P 34.21 34.21 34.21 36.34 +4.50 52 1 214 -1
29SEP26 225.00 P 0.00 0.00 0.00 39.54 +4.67 52 0 355 0
29SEP26 230.00 P 0.00 0.00 0.00 42.86 +4.90 52 0 769 0
29SEP26 235.00 P 0.00 0.00 0.00 45.05 +3.89 50 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 48.32 +3.82 50 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 51.69 +3.92 50 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 56.90 +5.34 52 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 59.35 +3.87 50 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 63.37 +5.04 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 67.28 +4.81 51 0 27 0
29SEP26 270.00 P 71.00 71.00 71.00 71.67 +5.08 52 1 92 0
29SEP26 275.00 P 0.00 0.00 0.00 75.91 +6.05 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 80.04 +5.92 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 84.20 +6.12 52 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 87.76 +5.69 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 92.70 +6.32 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 96.24 +5.80 51 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 105.68 +6.72 53 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 115.46 +7.06 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 123.49 +7.11 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 132.14 +6.65 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 141.39 +7.03 50 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 152.19 +8.58 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 159.97 +7.25 48 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 170.11 +7.66 51 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 179.89 +8.10 52 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 188.88 +7.79 47 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 198.91 +8.31 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 208.66 +8.62 48 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 218.37 +8.50 46 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 228.27 +8.82 47 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 238.35 +8.15 50 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.34 +0.27 52 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.57 +0.34 52 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.81 +0.42 52 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.05 +0.38 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.29 +0.38 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.62 +0.47 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.96 +0.57 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.29 +0.57 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.63 +0.58 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.05 +0.66 52 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 4.51 +0.78 52 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 4.94 +0.81 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.33 +0.74 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.75 +0.75 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.20 +0.81 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.84 +1.00 51 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 7.36 +1.11 51 0 361 0
30DEC26 142.50 P 0.00 0.00 0.00 7.94 +1.20 51 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 8.51 +1.23 51 0 226 0
30DEC26 147.50 P 0.00 0.00 0.00 9.13 +1.28 51 0 51 0
30DEC26 150.00 P 0.00 0.00 0.00 9.85 +1.43 51 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 10.57 +1.52 51 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 11.30 +1.52 51 0 621 0
30DEC26 157.50 P 0.00 0.00 0.00 12.03 +1.53 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 12.83 +1.60 51 0 506 0
30DEC26 162.50 P 0.00 0.00 0.00 13.73 +1.77 51 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 14.63 +1.94 51 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 15.53 +2.01 51 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 16.44 +2.02 51 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 17.35 +2.03 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 18.30 +2.08 51 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 19.39 +2.26 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 20.48 +2.44 50 0 1,271 0
30DEC26 182.50 P 0.00 0.00 0.00 21.57 +2.59 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 22.66 +2.59 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 23.76 +2.60 50 0 174 0
30DEC26 190.00 P 0.00 0.00 0.00 24.86 +2.61 50 0 142 0
30DEC26 192.50 P 0.00 0.00 0.00 26.05 +2.71 50 0 344 0
30DEC26 195.00 P 0.00 0.00 0.00 27.33 +2.90 50 0 340 0
30DEC26 197.50 P 28.24 28.24 28.24 28.61 +3.08 50 2 278 -2
30DEC26 200.00 P 28.13 29.50 28.13 29.90 +3.23 50 32 1,448 +31
30DEC26 205.00 P 0.00 0.00 0.00 32.64 +3.41 50 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 35.49 +3.69 51 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 38.47 +4.08 50 0 259 0
30DEC26 220.00 P 39.09 41.37 39.09 41.55 +4.28 51 72 247 +72
30DEC26 225.00 P 0.00 0.00 0.00 44.75 +4.48 51 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 48.05 +4.67 51 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 50.22 +3.63 49 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 54.00 +4.10 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 57.21 +3.90 50 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 60.83 +4.04 50 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 64.54 +4.18 50 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 68.31 +4.31 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 72.12 +4.40 50 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 76.02 +4.62 50 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 79.98 +4.77 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 83.93 +4.87 50 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 87.97 +4.80 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 92.71 +5.80 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 96.69 +5.57 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 100.35 +5.40 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 108.67 +5.15 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 117.26 +5.58 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 126.81 +6.37 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 135.51 +6.52 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 144.69 +7.03 51 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 24.24 +2.47 50 0 35 0
30MAR27 182.50 P 0.00 0.00 0.00 25.35 +2.47 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.47 +2.48 50 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 27.59 +2.50 50 0 60 0
30MAR27 190.00 P 0.00 0.00 0.00 28.79 +2.59 50 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 30.09 +2.77 50 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 31.39 +2.93 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.69 +3.10 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 33.99 +3.03 50 0 31 0
30MAR27 205.00 P 0.00 0.00 0.00 36.61 +3.09 49 0 36 0
30MAR27 210.00 P 0.00 0.00 0.00 39.41 +3.16 50 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 42.51 +3.72 50 0 8 0
30MAR27 220.00 P 0.00 0.00 0.00 45.59 +3.89 50 0 7 0
30MAR27 225.00 P 0.00 0.00 0.00 48.78 +4.12 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.07 +4.30 50 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 56.37 +5.37 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 58.10 +3.80 49 0 20 0
30MAR27 245.00 P 0.00 0.00 0.00 62.54 +5.79 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 64.95 +4.79 49 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 69.12 +3.99 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 72.80 +5.02 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 76.42 +4.57 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 79.89 +4.41 49 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 84.15 +5.00 50 0 1 0
TOTAL PUT 3,073 152,139 +315
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$ 16.31
30MAR26 8.50 C 0.00 0.00 0.00 7.87 -0.47 204 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.64 -0.43 208 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.39 -0.42 199 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.13 -0.44 186 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.91 -0.40 193 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.60 -0.47 152 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.35 -0.46 145 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 5.89 -0.45 154 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.35 -0.46 120 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 4.89 -0.43 126 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.39 -0.42 113 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.85 -0.46 85 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.32 -0.49 0 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 2.82 -0.49 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.33 -0.50 43 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 -0.49 39 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 1.37 -0.48 37 0 243 0
30MAR26 15.50 C 1.04 1.05 1.04 0.92 -0.47 33 31 92 -30
30MAR26 16.00 C 0.00 0.00 0.00 0.55 -0.40 32 0 54 0
30MAR26 16.50 C 0.00 0.00 0.00 0.28 -0.30 31 0 379 0
30MAR26 17.00 C 0.26 0.26 0.26 0.13 -0.18 32 60 343 +43
30MAR26 17.50 C 0.11 0.11 0.10 0.06 -0.11 34 48 778 -45
30MAR26 18.00 C 0.05 0.05 0.04 0.03 -0.06 36 225 510 +23
30MAR26 18.50 C 0.03 0.03 0.03 0.01 -0.03 36 30 1,106 +30
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 2,718 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,773 0
30MAR26 21.00 C 0.01 0.01 0.01 0.01 0.00 65 6 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 151 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.93 -0.41 83 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.40 -0.41 69 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.91 -0.44 65 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.41 -0.44 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.93 -0.41 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.48 -0.40 54 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.00 -0.40 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.46 -0.47 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.03 -0.43 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.64 -0.39 37 0 1 0
29APR26 15.50 C 1.36 1.36 1.36 1.27 -0.37 36 30 30 +30
29APR26 16.00 C 1.03 1.04 1.03 0.96 -0.33 35 60 60 +60
29APR26 16.50 C 0.76 0.76 0.76 0.70 -0.27 35 30 215 -30
29APR26 17.00 C 0.56 0.56 0.56 0.50 -0.21 35 45 1,547 -45
29APR26 17.50 C 0.46 0.46 0.42 0.35 -0.17 35 62 1,563 +62
29APR26 18.00 C 0.00 0.00 0.00 0.24 -0.13 35 0 753 0
29APR26 18.50 C 0.00 0.00 0.00 0.16 -0.10 35 0 734 0
29APR26 19.00 C 0.13 0.16 0.12 0.11 -0.07 36 2,809 10,956 +2,357
29APR26 19.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 1,771 0
29APR26 20.00 C 0.07 0.07 0.07 0.05 -0.04 37 35 590 -30
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.00 -0.36 78 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.51 -0.35 72 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.97 -0.38 60 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.52 -0.33 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.95 -0.46 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.48 -0.40 43 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.07 -0.33 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.63 -0.30 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.14 -0.40 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.77 -0.37 36 0 0 0
28MAY26 15.50 C 1.50 1.51 1.50 1.41 -0.36 35 60 60 +60
28MAY26 16.00 C 0.00 0.00 0.00 1.11 -0.33 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.87 -0.27 35 0 340 0
28MAY26 17.00 C 0.00 0.00 0.00 0.66 -0.24 34 0 1,692 0
28MAY26 17.50 C 0.59 0.59 0.59 0.48 -0.20 34 137 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.34 -0.18 33 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.23 -0.16 33 0 248 0
28MAY26 19.00 C 0.25 0.25 0.25 0.15 -0.15 32 64 471 +64
28MAY26 19.50 C 0.16 0.16 0.16 0.10 -0.13 32 5 120 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 -0.10 31 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.06 30 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.02 -0.29 85 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.73 -0.34 77 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.45 -0.40 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.03 -0.33 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.52 -0.34 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.01 -0.34 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.52 -0.34 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.03 -0.38 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.55 -0.36 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.09 -0.36 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.66 -0.34 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.19 -0.38 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.83 -0.36 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.50 -0.34 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 -0.31 34 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 0.98 -0.27 34 0 330 0
29JUN26 17.00 C 0.00 0.00 0.00 0.78 -0.24 34 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.62 -0.19 34 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.49 -0.16 34 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 -0.14 34 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.13 34 0 83 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.10 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.09 34 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.03 -0.33 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.52 -0.34 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.01 -0.34 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.52 -0.36 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.08 -0.33 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.65 -0.27 39 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 -0.23 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.86 -0.23 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 -0.31 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 -0.32 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.35 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 -0.26 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.42 -0.24 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.25 -0.21 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 -0.20 35 0 150 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.18 36 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.17 36 0 307 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.15 36 0 63 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 -0.14 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.57 -0.13 37 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 -0.11 38 0 47 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.09 38 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.07 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.03 -0.33 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.52 -0.34 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.01 -0.37 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.57 -0.35 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.15 -0.29 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 -0.26 35 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 -0.23 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.04 -0.25 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.75 -0.23 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.47 -0.32 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.16 -0.36 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.94 -0.27 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.74 -0.25 33 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.57 -0.23 34 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 -0.21 34 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 -0.20 35 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 1.16 -0.17 35 0 153 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 -0.17 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 -0.16 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.87 -0.14 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 -0.13 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.12 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.50 -0.09 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.09 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.36 -0.07 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 -0.07 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.06 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.03 -0.33 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.52 -0.34 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.01 -0.40 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.64 -0.33 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.25 -0.27 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.91 -0.22 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.56 -0.23 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.25 -0.24 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 -0.28 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.69 -0.26 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.44 -0.27 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 -0.27 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.03 -0.25 33 0 0 0
30MAR27 17.00 C 1.95 1.95 1.95 1.85 -0.25 33 33 66 +33
30MAR27 17.50 C 1.78 1.78 1.78 1.70 -0.22 34 33 66 +33
30MAR27 18.00 C 0.00 0.00 0.00 1.55 -0.22 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.42 -0.20 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 -0.18 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.20 -0.17 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.10 -0.16 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.94 -0.13 36 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.80 -0.10 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.68 -0.09 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.51 -0.06 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
TOTAL CALL 3,803 55,660 +2,615
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 0.00 153 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 0.00 134 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 112 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 859 0
30MAR26 15.50 P 0.10 0.11 0.10 0.11 +0.05 35 153 2,414 +103
30MAR26 16.00 P 0.17 0.24 0.17 0.24 +0.11 33 210 1,435 +210
30MAR26 16.50 P 0.36 0.44 0.36 0.47 +0.20 32 36 1,264 0
30MAR26 17.00 P 0.50 0.68 0.50 0.82 +0.34 33 112 1,388 +12
30MAR26 17.50 P 1.15 1.17 1.15 1.24 +0.41 34 3 994 -3
30MAR26 18.00 P 1.53 1.53 1.53 1.71 +0.44 36 25 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 2.19 +0.46 0 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 2.69 +0.48 0 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 3.19 +0.45 0 0 460 0
30MAR26 20.00 P 3.33 3.33 3.31 3.69 +0.40 0 50 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.69 +0.48 0 0 75 -725
30MAR26 22.00 P 0.00 0.00 0.00 5.69 +0.49 0 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 6.69 +0.49 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.69 +0.49 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.69 +0.50 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.69 +0.50 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.69 +0.49 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.69 +0.50 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.69 +0.49 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.69 +0.49 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.69 +0.50 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.69 +0.50 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.69 +0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.69 +0.50 0 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 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 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 46 0
29APR26 13.50 P 0.07 0.07 0.07 0.07 +0.03 40 75 203 +75
29APR26 14.00 P 0.12 0.12 0.12 0.12 +0.06 39 10 222 +10
29APR26 14.50 P 0.00 0.00 0.00 0.19 +0.08 38 0 373 0
29APR26 15.00 P 0.27 0.28 0.23 0.29 +0.11 37 141 281 +141
29APR26 15.50 P 0.42 0.42 0.42 0.43 +0.14 36 25 318 +25
29APR26 16.00 P 0.62 0.62 0.46 0.61 +0.18 35 293 526 -17
29APR26 16.50 P 0.66 0.85 0.66 0.85 +0.23 35 68 523 +33
29APR26 17.00 P 1.15 1.15 1.15 1.15 +0.28 35 57 1,143 +18
29APR26 17.50 P 0.00 0.00 0.00 1.50 +0.33 35 0 1,990 0
29APR26 18.00 P 1.86 1.86 1.86 1.89 +0.37 35 30 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 2.31 +0.40 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.76 +0.43 35 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 3.22 +0.44 34 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.70 +0.41 34 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.69 +0.43 0 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.69 +0.48 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.69 +0.48 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.69 +0.48 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.69 +0.47 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.69 +0.48 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.69 +0.48 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.69 +0.48 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.69 +0.47 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.69 +0.42 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.69 +0.42 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.69 +0.46 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 14 0
28MAY26 11.50 P 0.04 0.04 0.04 0.04 +0.02 42 50 66 +50
28MAY26 12.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 +0.05 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 +0.07 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.22 +0.09 38 0 10 0
28MAY26 14.00 P 0.25 0.25 0.25 0.31 +0.11 37 6 9 +6
28MAY26 14.50 P 0.40 0.40 0.40 0.43 +0.12 36 100 153 0
28MAY26 15.00 P 0.55 0.55 0.55 0.59 +0.14 36 30 103 +30
28MAY26 15.50 P 0.00 0.00 0.00 0.79 +0.18 35 0 35 0
28MAY26 16.00 P 0.86 0.86 0.86 1.03 +0.22 35 10 729 +10
28MAY26 16.50 P 0.00 0.00 0.00 1.32 +0.28 34 0 985 0
28MAY26 17.00 P 0.00 0.00 0.00 1.65 +0.32 34 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 1.99 +0.32 33 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.37 +0.33 33 0 925 0
28MAY26 18.50 P 0.00 0.00 0.00 2.70 +0.27 27 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.14 +0.30 24 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.65 +0.30 28 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.08 +0.24 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.07 +0.33 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.00 +0.25 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.00 +0.30 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.98 +0.29 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.97 +0.29 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.96 +0.29 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.95 +0.35 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.96 +0.30 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.94 +0.29 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.94 +0.29 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.04 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.05 38 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 +0.07 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 +0.09 37 0 270 0
29JUN26 13.50 P 0.28 0.28 0.28 0.31 +0.11 36 80 81 +52
29JUN26 14.00 P 0.38 0.39 0.38 0.42 +0.12 35 80 346 0
29JUN26 14.50 P 0.45 0.53 0.45 0.56 +0.14 35 100 115 +100
29JUN26 15.00 P 0.61 0.72 0.61 0.73 +0.15 34 320 418 +19
29JUN26 15.50 P 0.00 0.00 0.00 0.94 +0.18 34 0 464 0
29JUN26 16.00 P 1.20 1.20 1.20 1.19 +0.22 34 5 1,513 +5
29JUN26 16.50 P 0.00 0.00 0.00 1.48 +0.27 34 0 1,384 0
29JUN26 17.00 P 1.67 1.81 1.67 1.81 +0.30 34 55 528 -3
29JUN26 17.50 P 0.00 0.00 0.00 2.16 +0.33 34 0 902 0
29JUN26 18.00 P 2.38 2.38 2.38 2.53 +0.33 34 25 1,906 +25
29JUN26 18.50 P 0.00 0.00 0.00 2.88 +0.30 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.30 +0.27 31 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.67 +0.22 26 0 108 0
29JUN26 20.00 P 3.96 3.96 3.90 4.13 +0.23 24 170 206 +140
29JUN26 21.00 P 0.00 0.00 0.00 5.11 +0.30 25 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.04 +0.29 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.04 +0.34 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.98 +0.29 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.00 +0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.99 +0.32 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.95 +0.31 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.94 +0.29 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.99 +0.34 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.95 +0.34 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.92 +0.31 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.95 +0.35 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.90 +0.30 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.05 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.06 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.07 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 +0.09 36 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 +0.12 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 +0.14 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 +0.15 36 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 +0.19 36 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 +0.20 36 0 90 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 +0.21 36 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 +0.24 37 0 452 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 +0.25 37 0 354 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.26 37 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 +0.29 37 0 610 0
29SEP26 17.50 P 0.00 0.00 0.00 2.61 +0.23 36 0 166 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 +0.33 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.45 +0.34 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.86 +0.37 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.28 +0.38 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.71 +0.39 41 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.60 +0.40 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.51 +0.40 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.43 +0.38 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.38 +0.37 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.33 +0.40 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.30 +0.41 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.27 +0.41 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.24 +0.41 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.22 +0.41 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.20 +0.32 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.19 +0.42 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.17 +0.42 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.15 +0.41 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.14 +0.42 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.05 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.07 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.09 34 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.11 34 0 341 0
30DEC26 13.00 P 0.71 0.71 0.71 0.63 +0.13 34 30 265 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.79 +0.14 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 +0.15 35 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.19 35 0 435 0
30DEC26 15.00 P 0.00 0.00 0.00 1.42 +0.20 35 0 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.68 +0.22 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.95 +0.23 35 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 +0.25 36 0 1,228 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 +0.28 36 0 682 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 +0.31 37 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.31 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.69 +0.34 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 +0.34 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 +0.36 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.92 +0.38 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.78 +0.38 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.61 +0.32 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.51 +0.31 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.47 +0.35 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.40 +0.39 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.36 +0.41 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.31 +0.37 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.27 +0.40 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.24 +0.41 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.22 +0.34 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.20 +0.42 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.18 +0.42 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.16 +0.42 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.15 +0.43 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.10 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.12 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.13 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.15 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.17 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 +0.19 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.97 +0.20 34 0 200 0
30MAR27 14.00 P 1.21 1.21 1.21 1.17 +0.21 34 20 235 +20
30MAR27 14.50 P 1.41 1.42 1.41 1.39 +0.22 34 60 320 +60
30MAR27 15.00 P 1.63 1.65 1.63 1.63 +0.23 35 120 134 +120
30MAR27 15.50 P 1.88 1.88 1.88 1.89 +0.24 35 40 53 +40
30MAR27 16.00 P 0.00 0.00 0.00 2.16 +0.24 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.46 +0.25 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.79 +0.26 36 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 3.14 +0.29 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.50 +0.30 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.87 +0.31 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.26 +0.33 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.66 +0.35 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.08 +0.37 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.91 +0.37 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.76 +0.37 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.64 +0.34 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.51 +0.31 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.43 +0.31 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.40 +0.35 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.35 +0.40 43 0 0 0
TOTAL PUT 2,589 64,814 +586
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$ 6.06
30MAR26 2.30 C 0.00 0.00 0.00 3.76 -0.19 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.66 -0.19 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.56 -0.19 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.47 -0.18 224 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.37 -0.18 214 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.27 -0.18 205 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.17 -0.18 196 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.07 -0.18 188 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.97 -0.18 179 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.87 -0.18 171 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.77 -0.18 164 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.67 -0.18 156 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.57 -0.18 149 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.47 -0.18 142 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.37 -0.18 135 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.27 -0.18 128 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.17 -0.19 122 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.07 -0.18 115 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.97 -0.18 109 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.87 -0.18 103 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.77 -0.18 97 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.67 -0.18 91 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.57 -0.18 85 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.47 -0.18 80 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.37 -0.18 74 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.27 -0.18 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.17 -0.18 63 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.07 -0.18 58 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.83 -0.18 55 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.59 -0.18 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.39 -0.15 47 0 45 0
30MAR26 6.00 C 0.21 0.21 0.21 0.22 -0.12 44 30 147 0
30MAR26 6.25 C 0.13 0.13 0.13 0.12 -0.08 46 1 128 -1
30MAR26 6.50 C 0.07 0.07 0.07 0.06 -0.05 48 20 515 -20
30MAR26 6.75 C 0.00 0.00 0.00 0.03 -0.02 50 0 201 0
30MAR26 7.00 C 0.02 0.02 0.02 0.01 -0.01 48 2 860 -2
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.67 -0.20 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.58 -0.19 45 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.48 -0.19 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.37 -0.23 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.28 -0.22 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.19 -0.19 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.10 -0.19 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.86 -0.21 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.68 -0.14 40 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.52 -0.13 42 0 22 0
29APR26 6.00 C 0.00 0.00 0.00 0.37 -0.10 41 0 692 0
29APR26 6.25 C 0.28 0.28 0.28 0.25 -0.10 40 40 92 +40
29APR26 6.50 C 0.00 0.00 0.00 0.18 -0.07 41 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.05 42 0 175 0
29APR26 7.00 C 0.07 0.08 0.07 0.07 -0.04 40 7 427 +3
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.02 42 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 121 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.70 -0.21 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.59 -0.18 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.51 -0.20 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.41 -0.20 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.32 -0.21 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.23 -0.21 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.15 -0.16 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.94 -0.17 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.75 -0.16 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.61 -0.13 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.48 -0.10 41 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.35 -0.08 39 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.27 -0.07 40 0 252 0
28MAY26 6.75 C 0.00 0.00 0.00 0.20 -0.05 40 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 -0.02 41 0 33 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 75 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 111 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 91 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 43 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 42 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.57 -0.22 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.49 -0.20 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.38 -0.20 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.28 -0.21 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.19 -0.19 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.09 -0.21 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.00 -0.20 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.90 -0.22 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.81 -0.20 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.72 -0.20 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.63 -0.20 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.54 -0.19 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.45 -0.19 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.36 -0.19 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.28 -0.19 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.20 -0.18 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.00 -0.19 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.83 -0.17 40 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.69 -0.12 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.55 -0.12 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.43 -0.10 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.08 39 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 -0.05 41 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.04 41 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.03 41 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.78 -0.19 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.70 -0.21 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.62 -0.20 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 -0.19 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.47 -0.19 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.40 -0.18 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.33 -0.19 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.17 -0.17 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 -0.14 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 -0.14 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 -0.12 41 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.09 41 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.57 -0.08 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.07 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.08 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 -0.06 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.03 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.02 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.88 -0.18 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.80 -0.20 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.74 -0.18 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.66 -0.19 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.59 -0.18 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.16 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.47 -0.16 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 -0.17 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 -0.15 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 -0.15 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 -0.11 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 -0.10 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.09 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 -0.09 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.08 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.06 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.07 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.06 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.05 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.03 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.98 -0.18 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.91 -0.18 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 -0.19 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 -0.18 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.72 -0.18 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.66 -0.17 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.58 -0.17 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.43 -0.17 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 -0.16 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 -0.16 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.07 -0.13 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 -0.11 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.12 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 -0.11 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.08 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 -0.07 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.52 -0.08 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 -0.07 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 -0.07 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.06 41 0 1 0
TOTAL CALL 100 9,416 +20
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 262 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 241 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 231 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 213 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 204 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 172 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 0.00 143 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 191 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 204 0
30MAR26 5.75 P 0.06 0.07 0.06 0.08 +0.04 48 21 389 +21
30MAR26 6.00 P 0.14 0.18 0.14 0.17 +0.08 47 6 583 0
30MAR26 6.25 P 0.31 0.31 0.31 0.31 +0.12 47 1 373 0
30MAR26 6.50 P 0.41 0.41 0.41 0.49 +0.13 46 15 212 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 +0.16 47 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.96 +0.20 58 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.19 +0.17 0 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.44 +0.17 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.69 +0.19 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.94 +0.19 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.20 +0.20 94 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.45 +0.20 101 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.70 +0.20 109 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.19 +0.19 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.44 +0.19 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.70 +0.20 135 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.94 +0.19 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.44 +0.19 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.95 +0.20 162 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.45 +0.18 172 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.94 +0.19 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.44 +0.19 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 47 0
29APR26 5.25 P 0.06 0.06 0.06 0.06 +0.02 41 3 62 +3
29APR26 5.50 P 0.10 0.11 0.10 0.11 +0.04 41 41 155 +40
29APR26 5.75 P 0.17 0.19 0.17 0.19 +0.06 41 46 127 +46
29APR26 6.00 P 0.29 0.29 0.29 0.29 +0.08 40 4 763 +4
29APR26 6.25 P 0.00 0.00 0.00 0.43 +0.10 40 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.59 +0.10 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.81 +0.16 44 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.99 +0.12 39 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.23 +0.16 43 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.47 +0.16 46 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.73 +0.19 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.96 +0.20 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.22 +0.22 61 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.46 +0.20 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.71 +0.20 66 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.96 +0.21 70 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.21 +0.20 73 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 +0.02 42 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 62 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 +0.04 41 0 103 0
28MAY26 5.50 P 0.00 0.00 0.00 0.18 +0.05 40 0 29 0
28MAY26 5.75 P 0.00 0.00 0.00 0.27 +0.07 40 0 95 0
28MAY26 6.00 P 0.00 0.00 0.00 0.38 +0.08 40 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.51 +0.09 39 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.67 +0.10 39 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.87 +0.15 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.07 +0.14 42 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.28 +0.15 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.51 +0.17 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.74 +0.16 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.97 +0.18 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.22 +0.19 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.47 +0.20 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.71 +0.19 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.96 +0.20 56 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.02 41 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.03 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29JUN26 5.00 P 0.13 0.13 0.13 0.12 +0.03 40 2 32 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.04 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.06 41 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 +0.06 40 0 30 0
29JUN26 6.00 P 0.46 0.48 0.46 0.48 +0.08 40 70 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 +0.09 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.78 +0.11 40 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.97 +0.14 41 0 160 0
29JUN26 7.00 P 0.00 0.00 0.00 1.17 +0.14 43 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 +0.16 43 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.59 +0.17 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.80 +0.17 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.04 +0.19 46 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.27 +0.19 47 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 +0.17 47 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.74 +0.20 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.98 +0.20 50 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.22 +0.20 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.47 +0.20 53 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.71 +0.20 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.96 +0.21 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.46 +0.21 60 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.96 +0.21 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.46 +0.19 68 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.96 +0.21 72 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.46 +0.21 76 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.03 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.03 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.03 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.04 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.04 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.05 42 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.06 42 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.07 42 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.08 41 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.83 +0.09 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 +0.08 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 +0.09 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 +0.12 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 +0.08 40 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.73 +0.14 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.93 +0.14 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.14 +0.15 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 +0.15 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.58 +0.17 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.81 +0.19 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.03 +0.17 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.28 +0.19 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.50 +0.17 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 +0.19 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.98 +0.19 46 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.47 +0.20 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.96 +0.21 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.47 +0.20 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.97 +0.22 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.47 +0.22 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.04 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.04 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.03 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.04 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.04 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.05 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 +0.07 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.07 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.07 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 +0.07 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.10 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 +0.08 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.44 +0.10 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 +0.12 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.12 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.14 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 +0.15 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.44 +0.15 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.15 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 +0.14 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 +0.18 44 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.33 +0.18 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.03 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.03 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.04 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.04 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 +0.05 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 +0.08 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 +0.08 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.21 +0.10 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.37 +0.10 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 +0.10 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.73 +0.12 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 +0.10 40 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 +0.12 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.32 +0.14 42 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 +0.14 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.72 +0.14 42 0 2 0
TOTAL PUT 209 6,516 +116
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$ 2.03
30MAR26 0.85 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.03 -0.07 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.93 -0.07 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.73 -0.07 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.63 -0.07 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.58 -0.07 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.53 -0.07 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.43 -0.07 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.38 -0.07 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.34 -0.06 73 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.29 -0.06 63 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.24 -0.06 54 0 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.21 -0.06 68 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.13 -0.05 60 0 1 0
30MAR26 2.00 C 0.10 0.10 0.10 0.10 -0.05 59 4 81 +2
30MAR26 2.10 C 0.08 0.08 0.06 0.07 -0.03 70 13 44 +9
30MAR26 2.20 C 0.03 0.03 0.03 0.03 -0.03 61 9 121 -6
30MAR26 2.30 C 0.02 0.02 0.02 0.02 -0.01 68 3 117 +3
30MAR26 2.40 C 0.00 0.00 0.00 0.01 -0.01 69 0 68 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 81 0 401 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 92 0 248 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 103 0 243 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 113 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 122 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 131 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 147 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 155 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 170 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 183 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 189 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 195 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 201 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 207 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 213 0 31 0
29APR26 1.55 C 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
29APR26 1.65 C 0.00 0.00 0.00 0.40 -0.06 49 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.36 -0.06 51 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.32 -0.05 52 0 0 0
29APR26 1.80 C 0.30 0.31 0.30 0.28 -0.05 50 11 25 +8
29APR26 1.85 C 0.00 0.00 0.00 0.25 -0.05 53 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.22 -0.05 54 0 1 0
29APR26 1.95 C 0.00 0.00 0.00 0.19 -0.05 53 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.16 -0.05 52 0 7 0
29APR26 2.10 C 0.00 0.00 0.00 0.12 -0.04 54 0 44 0
29APR26 2.20 C 0.09 0.09 0.09 0.09 -0.03 56 43 131 +5
29APR26 2.30 C 0.07 0.07 0.07 0.07 -0.02 59 2 190 +2
29APR26 2.40 C 0.07 0.07 0.05 0.05 -0.02 59 335 644 +206
29APR26 2.50 C 0.04 0.04 0.04 0.03 -0.02 56 200 223 +58
29APR26 2.60 C 0.03 0.03 0.03 0.02 -0.01 56 2 52 -2
29APR26 2.70 C 0.03 0.03 0.03 0.01 -0.01 53 3 50 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29APR26 3.10 C 0.01 0.01 0.01 0.01 0.00 72 1 40 +1
29APR26 3.20 C 0.01 0.01 0.01 0.01 0.00 76 1 14 +1
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 87 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
28MAY26 1.55 C 0.00 0.00 0.00 0.51 -0.06 52 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.47 -0.06 53 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.43 -0.06 53 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.39 -0.06 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.36 -0.05 54 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.32 -0.06 52 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.29 -0.05 53 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.26 -0.05 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.23 -0.05 52 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 6 0
28MAY26 2.10 C 0.17 0.17 0.17 0.17 -0.04 55 1 34 +1
28MAY26 2.20 C 0.00 0.00 0.00 0.14 -0.03 57 0 2 0
28MAY26 2.30 C 0.00 0.00 0.00 0.11 -0.03 57 0 213 0
28MAY26 2.40 C 0.00 0.00 0.00 0.08 -0.03 55 0 388 0
28MAY26 2.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.05 -0.02 56 0 18 0
28MAY26 2.70 C 0.00 0.00 0.00 0.04 -0.01 57 0 9 0
28MAY26 2.80 C 0.04 0.04 0.04 0.03 -0.01 57 2 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.02 -0.01 55 0 15 0
28MAY26 3.00 C 0.03 0.03 0.03 0.01 -0.01 51 1 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.14 -0.07 74 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.09 -0.07 68 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.04 -0.07 63 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 0.99 -0.07 58 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.94 -0.07 53 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.89 -0.07 48 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.84 -0.06 44 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.80 -0.05 57 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.75 -0.07 53 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.70 -0.07 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.66 -0.07 53 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.62 -0.06 55 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.57 -0.07 51 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.53 -0.07 51 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.49 -0.07 51 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.46 -0.06 54 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.42 -0.06 52 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.39 -0.05 53 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.36 -0.05 54 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.33 -0.05 54 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.30 -0.04 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.28 -0.04 55 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.25 -0.04 53 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.21 -0.04 54 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.18 -0.03 56 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.15 -0.03 56 0 52 0
29JUN26 2.40 C 0.00 0.00 0.00 0.12 -0.03 55 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 165 0
29JUN26 2.60 C 0.00 0.00 0.00 0.08 -0.02 56 0 115 0
29JUN26 2.70 C 0.00 0.00 0.00 0.07 -0.01 57 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 -0.02 55 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.04 -0.02 55 0 29 0
29JUN26 3.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 2,626 0
29JUN26 3.10 C 0.00 0.00 0.00 0.02 -0.02 52 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 -0.02 48 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.67 -0.06 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.63 -0.06 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.60 -0.06 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.56 -0.06 53 0 0 0
29SEP26 1.65 C 0.55 0.55 0.55 0.54 -0.05 56 1 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 -0.06 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.47 -0.06 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.45 -0.05 55 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.42 -0.05 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.40 -0.04 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.38 -0.04 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.36 -0.04 57 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.32 -0.04 57 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.29 -0.03 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 -0.03 59 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.23 -0.03 59 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.20 -0.03 58 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.18 -0.02 59 0 69 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.02 59 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 -0.02 59 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.12 -0.02 58 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 -0.01 59 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.01 60 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.01 60 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.01 59 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.01 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.01 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 55 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 52 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30DEC26 1.45 C 0.00 0.00 0.00 0.71 -0.06 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.68 -0.06 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.64 -0.06 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 -0.06 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.56 -0.05 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.48 -0.05 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.46 -0.05 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.44 -0.04 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.42 -0.04 55 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 -0.04 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.36 -0.03 57 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.30 -0.03 57 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.27 -0.03 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.24 -0.03 56 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.22 -0.02 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.18 -0.02 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.02 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.02 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.02 56 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.02 55 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.02 54 0 14 0
30MAR27 1.55 C 0.00 0.00 0.00 0.69 -0.06 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 -0.06 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 -0.06 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.61 -0.05 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.58 -0.05 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.56 -0.05 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.54 -0.05 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.52 -0.04 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.50 -0.04 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.48 -0.04 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.44 -0.04 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.41 -0.04 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.35 -0.04 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.32 -0.04 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 -0.03 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 -0.03 55 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 -0.03 55 0 2 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
TOTAL CALL 632 12,340 +288
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 285 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 268 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 252 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 237 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 222 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 208 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 195 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 159 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 148 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 137 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 95 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 1.85 P 0.02 0.03 0.02 0.02 0.00 59 15 52 -5
30MAR26 1.90 P 0.04 0.04 0.04 0.04 +0.01 66 5 316 -5
30MAR26 1.95 P 0.00 0.00 0.00 0.05 +0.01 61 0 28 0
30MAR26 2.00 P 0.07 0.07 0.07 0.08 +0.02 67 39 171 +1
30MAR26 2.10 P 0.14 0.14 0.14 0.13 +0.02 63 3 348 -3
30MAR26 2.20 P 0.21 0.21 0.21 0.21 +0.04 71 1 195 -1
30MAR26 2.30 P 0.30 0.30 0.30 0.29 +0.04 70 3 448 -3
30MAR26 2.40 P 0.00 0.00 0.00 0.39 +0.06 85 0 251 0
30MAR26 2.50 P 0.00 0.00 0.00 0.48 +0.06 84 1 230 0
30MAR26 2.60 P 0.00 0.00 0.00 0.58 +0.06 95 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.67 +0.06 0 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.78 +0.07 116 0 45 0
30MAR26 2.90 P 0.00 0.00 0.00 0.88 +0.07 126 0 220 -2
30MAR26 3.00 P 0.00 0.00 0.00 0.98 +0.07 135 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.08 +0.07 143 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.18 +0.07 151 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.28 +0.07 160 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.38 +0.07 167 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.48 +0.07 175 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.58 +0.07 182 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.68 +0.07 189 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.78 +0.07 195 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.88 +0.07 201 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.98 +0.07 207 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.08 +0.07 213 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.18 +0.07 219 0 15 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 1.65 P 0.00 0.00 0.00 0.02 +0.01 53 0 11 0
29APR26 1.70 P 0.03 0.03 0.03 0.03 +0.01 55 1 38 +1
29APR26 1.75 P 0.04 0.04 0.04 0.04 +0.01 55 1 58 +1
29APR26 1.80 P 0.00 0.00 0.00 0.06 +0.02 58 0 9 0
29APR26 1.85 P 0.00 0.00 0.00 0.07 +0.01 55 0 19 0
29APR26 1.90 P 0.00 0.00 0.00 0.09 +0.02 56 0 32 0
29APR26 1.95 P 0.10 0.10 0.10 0.10 +0.01 52 1 23 -1
29APR26 2.00 P 0.12 0.12 0.12 0.14 +0.03 58 2 242 0
29APR26 2.10 P 0.19 0.19 0.19 0.19 +0.03 56 1 105 -1
29APR26 2.20 P 0.26 0.26 0.26 0.26 +0.05 58 6 115 +6
29APR26 2.30 P 0.00 0.00 0.00 0.34 +0.04 61 1 311 +1
29APR26 2.40 P 0.00 0.00 0.00 0.42 +0.05 62 0 119 0
29APR26 2.50 P 0.00 0.00 0.00 0.51 +0.05 65 1 35 +1
29APR26 2.60 P 0.00 0.00 0.00 0.60 +0.05 66 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.69 +0.05 66 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.79 +0.06 72 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.89 +0.07 78 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.98 +0.06 73 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.08 +0.06 78 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.18 +0.06 82 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.28 +0.06 87 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.38 +0.07 91 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.48 +0.07 95 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.58 +0.07 99 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.68 +0.07 102 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.78 +0.07 106 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.88 +0.07 110 0 0 0
28MAY26 1.55 P 0.02 0.02 0.02 0.03 +0.01 56 1 1 +1
28MAY26 1.60 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.05 +0.01 57 0 5 0
28MAY26 1.70 P 0.00 0.00 0.00 0.06 +0.01 55 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.07 +0.01 54 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.09 +0.01 55 0 9 0
28MAY26 1.85 P 0.00 0.00 0.00 0.11 +0.02 56 0 9 0
28MAY26 1.90 P 0.00 0.00 0.00 0.12 +0.01 52 0 5 0
28MAY26 1.95 P 0.00 0.00 0.00 0.15 +0.02 55 0 1 0
28MAY26 2.00 P 0.00 0.00 0.00 0.18 +0.03 56 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.24 +0.03 57 0 10 0
28MAY26 2.20 P 0.00 0.00 0.00 0.30 +0.03 56 0 22 0
28MAY26 2.30 P 0.00 0.00 0.00 0.38 +0.04 60 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.45 +0.03 58 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.54 +0.04 62 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.62 +0.04 60 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.72 +0.05 66 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.81 +0.05 67 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.90 +0.05 67 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.00 +0.06 71 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.09 +0.06 69 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.19 +0.06 73 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.29 +0.06 77 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.38 +0.06 72 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.48 +0.06 75 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.58 +0.06 78 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.68 +0.07 81 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 +0.01 53 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 +0.01 55 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.05 +0.01 56 0 3 0
29JUN26 1.60 P 0.05 0.05 0.05 0.06 +0.01 55 1 16 +1
29JUN26 1.65 P 0.00 0.00 0.00 0.07 +0.01 54 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.09 +0.02 56 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.10 +0.02 54 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.12 +0.02 54 0 16 0
29JUN26 1.85 P 0.00 0.00 0.00 0.14 +0.02 54 0 8 0
29JUN26 1.90 P 0.00 0.00 0.00 0.16 +0.02 54 0 10 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 +0.03 55 0 25 0
29JUN26 2.00 P 0.00 0.00 0.00 0.22 +0.03 56 0 14 0
29JUN26 2.10 P 0.00 0.00 0.00 0.28 +0.04 57 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.34 +0.05 57 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.41 +0.03 57 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 +0.04 59 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.57 +0.04 60 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.65 +0.04 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.74 +0.05 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.83 +0.05 63 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.92 +0.05 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.02 +0.06 68 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.11 +0.05 68 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.21 +0.06 71 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.30 +0.06 70 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.40 +0.06 73 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.49 +0.06 71 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.59 +0.06 74 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.69 +0.07 76 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.78 +0.06 72 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.88 +0.06 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.98 +0.07 77 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.08 +0.07 79 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.18 +0.07 81 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 +0.01 57 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 +0.01 57 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 +0.01 56 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 +0.01 56 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 +0.01 56 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.18 +0.01 56 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 +0.01 56 0 11 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 +0.01 55 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 +0.02 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 +0.02 57 0 1 0
29SEP26 2.00 P 0.29 0.29 0.29 0.31 +0.03 58 1 208 +1
29SEP26 2.10 P 0.00 0.00 0.00 0.37 +0.03 58 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.44 +0.03 59 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.50 +0.03 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.58 +0.03 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.66 +0.04 61 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.74 +0.04 62 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.82 +0.04 62 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.90 +0.04 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.99 +0.05 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.08 +0.05 65 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.17 +0.05 66 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.26 +0.05 66 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.35 +0.05 67 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.44 +0.05 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 +0.06 69 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.63 +0.05 69 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.72 +0.05 69 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.82 +0.06 71 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.91 +0.05 70 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.01 +0.06 72 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.10 +0.05 70 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.20 +0.06 72 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 +0.01 54 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.15 +0.02 56 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 +0.02 56 0 20 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 +0.01 54 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.21 +0.02 56 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 +0.02 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 +0.02 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 +0.02 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.30 +0.02 55 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.33 +0.03 55 0 1 0
30DEC26 2.00 P 0.35 0.35 0.35 0.36 +0.02 55 1 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.43 +0.03 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.49 +0.03 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.57 +0.04 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 +0.03 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.71 +0.04 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.79 +0.04 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.87 +0.04 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.95 +0.04 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.04 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.12 +0.05 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.21 +0.05 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 +0.04 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 +0.04 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.48 +0.05 64 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.57 +0.05 65 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.66 +0.05 65 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.75 +0.05 65 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 +0.05 65 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.93 +0.05 64 0 1 0
30MAR27 1.55 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 +0.01 54 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 +0.01 54 0 12 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 +0.01 52 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 +0.02 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 +0.02 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.01 53 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.46 +0.02 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 +0.02 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.59 +0.01 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.68 +0.04 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.75 +0.04 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.83 +0.04 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.90 +0.03 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 +0.03 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.07 +0.04 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.15 +0.04 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.24 +0.04 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 +0.04 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 +0.04 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 +0.04 61 0 0 0
30MAR27 3.50 P 1.57 1.57 1.57 1.59 +0.04 61 1 1 +1
TOTAL PUT 86 6,898 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 132.50
30MAR26 47.00 C 0.00 0.00 0.00 85.84 -5.13 293 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 84.57 -5.35 217 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 83.71 -5.26 260 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 82.68 -5.32 248 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 80.21 -5.29 242 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 77.85 -5.37 252 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 75.20 -5.29 217 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 72.70 -5.32 207 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 70.23 -5.41 202 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 67.71 -5.15 189 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 65.21 -5.22 179 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 62.74 -5.34 174 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 60.06 -5.46 109 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 57.73 -5.45 156 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 55.27 -5.47 152 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 52.87 -5.14 153 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 50.38 -5.06 146 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 47.72 -5.52 123 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 45.29 -5.16 122 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 42.73 -5.22 109 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 40.21 -5.48 100 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 37.79 -5.40 101 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 35.29 -5.26 94 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 32.74 -5.25 83 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 30.25 -5.14 77 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 27.91 -5.36 80 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 25.08 -5.64 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 22.59 -5.49 37 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 20.10 -5.30 36 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 17.61 -5.29 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 15.16 -5.25 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 12.75 -5.18 34 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 10.44 -5.03 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 8.28 -4.78 34 0 59 0
30MAR26 127.50 C 0.00 0.00 0.00 6.14 -4.61 32 0 73 0
30MAR26 130.00 C 0.00 0.00 0.00 4.51 -4.06 33 0 59 0
30MAR26 132.50 C 4.18 4.18 3.26 3.16 -3.44 33 3 46 0
30MAR26 135.00 C 2.90 2.90 2.05 2.11 -2.92 34 37 312 -16
30MAR26 137.50 C 2.00 2.00 1.56 1.35 -2.22 34 9 149 -1
30MAR26 140.00 C 0.85 0.85 0.85 0.85 -1.56 35 2 344 0
30MAR26 142.50 C 0.78 0.78 0.55 0.50 -1.06 35 24 77 +4
30MAR26 145.00 C 0.40 0.40 0.40 0.27 -0.69 35 5 97 0
30MAR26 147.50 C 0.34 0.34 0.34 0.14 -0.42 35 6 283 0
30MAR26 150.00 C 0.24 0.24 0.20 0.07 -0.24 35 3 158 +1
30MAR26 152.50 C 0.00 0.00 0.00 0.04 -0.12 36 0 202 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 139 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 61.10 -4.83 114 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 58.38 -5.11 102 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 56.19 -4.76 105 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 53.40 -5.12 92 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 51.20 -4.78 94 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 48.74 -4.68 90 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 45.82 -5.19 75 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 42.87 -5.58 53 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 40.98 -5.05 70 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 38.03 -5.41 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 35.86 -5.54 59 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 33.12 -6.12 49 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 30.58 -5.52 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 28.72 -5.16 53 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 26.21 -4.92 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 23.06 -5.70 33 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 21.33 -5.20 42 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 18.44 -4.92 32 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 16.26 -4.75 32 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 14.18 -4.55 32 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 12.24 -4.29 32 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 10.44 -4.00 32 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 8.53 -3.94 31 0 52 0
29APR26 130.00 C 0.00 0.00 0.00 7.16 -3.49 32 0 25 0
29APR26 132.50 C 7.10 7.10 7.10 5.89 -3.09 32 5 50 -1
29APR26 135.00 C 5.28 5.28 5.28 4.74 -2.97 32 15 137 +15
29APR26 137.50 C 4.30 4.30 4.30 3.80 -2.54 32 2 62 +2
29APR26 140.00 C 3.62 3.62 3.62 3.01 -2.14 32 1 62 -1
29APR26 142.50 C 2.71 2.71 2.71 2.36 -1.77 32 1 20 -1
29APR26 145.00 C 2.20 2.20 2.10 1.85 -1.41 32 6 58 0
29APR26 147.50 C 1.62 1.62 1.45 1.47 -1.08 33 2 66 0
29APR26 150.00 C 1.14 1.14 1.14 1.10 -0.86 33 5 134 +5
29APR26 152.50 C 0.00 0.00 0.00 0.82 -0.68 33 0 46 0
29APR26 155.00 C 0.00 0.00 0.00 0.60 -0.52 33 0 32 0
29APR26 157.50 C 0.00 0.00 0.00 0.44 -0.39 33 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.31 -0.30 33 0 45 0
29APR26 162.50 C 0.00 0.00 0.00 0.22 -0.21 32 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.15 -0.17 32 0 8 0
29APR26 167.50 C 0.00 0.00 0.00 0.11 -0.12 33 0 17 0
28MAY26 97.50 C 0.00 0.00 0.00 36.57 -5.33 53 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 34.11 -5.13 49 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 31.40 -5.33 43 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 28.98 -5.47 41 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 26.78 -4.89 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 24.44 -4.85 39 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 21.52 -5.14 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 19.40 -5.37 32 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 17.38 -4.46 32 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 15.46 -4.25 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 13.66 -4.02 32 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 11.90 -3.85 31 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 10.29 -3.64 31 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 8.84 -3.40 31 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 7.52 -3.39 31 0 2 0
28MAY26 135.00 C 6.46 6.46 6.46 6.46 -3.07 31 15 80 +15
28MAY26 137.50 C 6.40 6.40 6.40 5.44 -2.75 31 15 36 +15
28MAY26 140.00 C 5.55 5.55 5.55 4.68 -2.32 32 1 85 0
28MAY26 142.50 C 4.21 4.21 3.93 3.82 -2.11 31 6 24 +2
28MAY26 145.00 C 0.00 0.00 0.00 3.21 -1.78 31 0 86 0
28MAY26 147.50 C 0.00 0.00 0.00 2.70 -1.47 32 0 17 0
28MAY26 150.00 C 2.57 2.57 2.48 2.21 -1.25 32 16 61 -2
28MAY26 152.50 C 2.25 2.25 2.25 1.84 -1.02 32 15 38 0
28MAY26 155.00 C 0.00 0.00 0.00 1.44 -0.90 32 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.16 -0.74 32 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 0.92 -0.62 32 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.73 -0.47 32 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 0.58 -0.38 32 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.45 -0.31 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 73.97 -4.91 95 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.43 -4.93 89 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.02 -4.87 86 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.55 -4.87 83 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.08 -4.90 79 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.62 -4.88 76 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.08 -4.94 71 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.62 -4.94 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 54.15 -4.96 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 51.73 -4.89 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 49.29 -4.84 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 46.33 -5.38 50 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 43.91 -5.54 48 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 41.48 -5.52 46 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 39.01 -5.52 43 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 36.57 -5.60 41 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 34.32 -5.39 41 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 31.40 -5.92 34 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 28.98 -5.95 32 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 27.42 -4.74 37 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 25.22 -4.84 36 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 22.51 -5.27 32 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 20.52 -5.13 32 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 18.61 -4.89 32 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 16.81 -4.00 32 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 15.11 -3.78 32 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 13.52 -3.55 32 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 11.83 -3.53 31 0 19 0
29JUN26 130.00 C 11.38 11.38 10.47 10.47 -3.28 31 30 46 +30
29JUN26 132.50 C 0.00 0.00 0.00 9.24 -3.02 31 0 91 0
29JUN26 135.00 C 0.00 0.00 0.00 8.07 -3.13 31 0 96 0
29JUN26 137.50 C 0.00 0.00 0.00 7.03 -2.86 31 0 45 0
29JUN26 140.00 C 0.00 0.00 0.00 6.12 -2.57 31 0 90 0
29JUN26 142.50 C 0.00 0.00 0.00 5.30 -2.30 31 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 4.58 -2.04 31 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 3.98 -1.76 31 0 91 0
29JUN26 150.00 C 3.96 3.96 3.96 3.37 -1.59 31 1 63 0
29JUN26 152.50 C 0.00 0.00 0.00 2.95 -1.31 32 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 2.52 -1.13 32 0 29 0
29JUN26 157.50 C 0.00 0.00 0.00 2.13 -0.98 32 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.80 -0.84 32 0 20 0
29JUN26 162.50 C 1.86 1.86 1.86 1.56 -0.61 32 1 30 0
29JUN26 165.00 C 0.00 0.00 0.00 1.27 -0.56 32 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.06 -0.48 32 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 67.13 -4.90 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.77 -4.82 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.35 -4.83 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.86 -4.91 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.45 -4.89 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.49 -5.17 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.65 -4.58 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.27 -4.84 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.82 -4.88 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.38 -4.94 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 42.97 -4.70 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.35 -5.36 38 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 38.06 -4.98 36 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 35.83 -4.88 36 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 33.65 -4.82 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 31.55 -4.72 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.45 -4.71 34 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 27.43 -4.63 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 25.47 -4.55 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 22.91 -5.09 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 21.17 -4.88 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 19.51 -4.62 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 17.93 -3.81 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.45 -3.64 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 15.05 -3.47 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 13.63 -3.40 30 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.42 -3.20 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.27 -3.03 30 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 10.22 -3.20 30 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 9.25 -2.89 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.37 -2.69 30 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 7.56 -2.50 30 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 6.83 -2.32 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.18 -2.07 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.58 -1.91 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.99 -1.75 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.37 -1.69 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.89 -1.55 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.46 -1.27 30 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.07 -1.16 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.72 -1.06 30 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 62.35 -5.14 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.86 -5.12 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.45 -5.19 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.49 -5.78 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.65 -5.26 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.27 -5.10 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 47.82 -5.33 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.38 -5.23 36 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 43.22 -5.00 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 41.15 -4.85 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 38.76 -4.92 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 36.67 -4.79 34 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 34.54 -4.58 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.42 -4.71 33 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 30.43 -4.60 32 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 28.46 -4.52 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 26.61 -4.35 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.81 -4.12 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 23.08 -4.11 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 20.85 -4.63 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 19.30 -4.43 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 17.91 -3.65 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 16.55 -3.47 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.25 -3.37 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.02 -3.24 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 12.95 -3.00 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 11.87 -3.28 29 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 10.91 -3.09 29 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 10.02 -2.80 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.21 -2.63 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.46 -2.47 29 0 3 0
30DEC26 150.00 C 8.70 8.70 8.70 7.79 -2.27 29 1 42 +1
30DEC26 152.50 C 0.00 0.00 0.00 7.18 -2.09 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.57 -1.94 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 5.80 -1.95 29 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.40 -1.72 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 4.79 -1.73 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.36 -1.40 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.93 -1.32 29 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 31.18 -4.43 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.32 -4.21 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.56 -4.06 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.81 -4.10 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 24.23 -3.87 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.68 -3.74 30 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.16 -3.70 30 0 1 0
30MAR27 125.00 C 20.45 20.45 20.45 19.81 -3.42 30 2 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.47 -3.31 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.70 -3.65 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.56 -3.46 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.48 -2.93 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.46 -2.96 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.52 -2.80 28 0 0 0
30MAR27 142.50 C 11.73 11.73 11.73 11.64 -2.66 28 15 15 +15
30MAR27 145.00 C 0.00 0.00 0.00 10.91 -2.51 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.14 -2.38 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.43 -2.26 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.68 -2.22 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.08 -2.08 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.51 -1.92 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.74 -1.96 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.19 -1.89 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.69 -1.60 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.28 -1.46 28 0 3 0
TOTAL CALL 244 11,173 +83
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 200 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 179 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 0.00 139 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
30MAR26 100.00 P 0.02 0.02 0.02 0.01 0.00 59 1 129 -1
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 259 0
30MAR26 112.50 P 0.09 0.09 0.09 0.01 0.00 36 24 118 -15
30MAR26 115.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 128 0
30MAR26 117.50 P 0.00 0.00 0.00 0.07 +0.06 35 0 128 0
30MAR26 120.00 P 0.23 0.35 0.22 0.16 +0.13 35 16 185 +9
30MAR26 122.50 P 0.36 0.43 0.36 0.36 +0.29 35 6 137 -1
30MAR26 125.00 P 0.60 0.65 0.60 0.71 +0.55 35 7 158 -2
30MAR26 127.50 P 0.91 1.35 0.88 1.27 +0.92 35 14 204 -4
30MAR26 130.00 P 2.00 2.16 1.33 2.12 +1.44 35 46 261 -30
30MAR26 132.50 P 2.51 3.16 2.51 3.25 +2.02 36 26 283 +6
30MAR26 135.00 P 4.44 4.44 4.44 4.73 +2.71 36 10 481 -10
30MAR26 137.50 P 0.00 0.00 0.00 6.29 +3.29 34 0 673 0
30MAR26 140.00 P 0.00 0.00 0.00 8.25 +3.94 34 0 372 0
30MAR26 142.50 P 0.00 0.00 0.00 10.39 +4.47 34 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 12.69 +4.66 34 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 15.07 +4.92 34 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 17.52 +5.10 35 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 20.00 +5.21 0 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 22.50 +5.28 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 25.00 +5.30 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 27.50 +5.30 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 30.00 +5.30 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 32.50 +5.30 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 35.00 +5.30 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 95.00 P 0.10 0.10 0.10 0.01 0.00 35 3 28 +3
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29APR26 100.00 P 0.23 0.23 0.23 0.02 +0.01 33 7 11 +4
29APR26 102.50 P 0.00 0.00 0.00 0.04 +0.03 32 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.08 +0.06 33 0 31 0
29APR26 107.50 P 0.38 0.38 0.38 0.14 +0.10 33 1 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.24 +0.16 33 0 200 0
29APR26 112.50 P 0.55 0.65 0.55 0.40 +0.27 33 2 67 +1
29APR26 115.00 P 0.77 0.90 0.77 0.63 +0.41 33 8 123 0
29APR26 117.50 P 0.98 1.04 0.98 0.95 +0.57 33 12 56 +10
29APR26 120.00 P 1.15 1.50 1.15 1.39 +0.80 33 16 54 +5
29APR26 122.50 P 0.00 0.00 0.00 1.96 +1.06 33 0 32 0
29APR26 125.00 P 2.00 2.31 2.00 2.67 +1.35 33 2 92 +1
29APR26 127.50 P 0.00 0.00 0.00 3.55 +1.69 33 0 113 0
29APR26 130.00 P 3.98 4.60 3.70 4.60 +2.05 33 33 117 -1
29APR26 132.50 P 5.30 5.30 5.01 5.78 +2.48 33 3 65 -1
29APR26 135.00 P 0.00 0.00 0.00 7.13 +2.90 33 0 73 0
29APR26 137.50 P 0.00 0.00 0.00 8.70 +3.34 33 0 131 0
29APR26 140.00 P 0.00 0.00 0.00 10.26 +3.61 32 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 12.09 +3.97 32 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 14.03 +4.02 32 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 16.10 +4.29 32 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 18.27 +4.53 32 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 20.51 +4.70 32 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 22.82 +4.85 33 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 25.18 +4.97 32 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 27.59 +5.08 32 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 30.04 +5.16 33 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 32.51 +5.22 33 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 35.00 +5.27 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.07 +0.04 32 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.12 +0.07 32 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.20 +0.12 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.31 +0.18 32 0 12 0
28MAY26 107.50 P 0.00 0.00 0.00 0.47 +0.27 32 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.69 +0.38 32 0 12 0
28MAY26 112.50 P 0.00 0.00 0.00 1.00 +0.53 32 0 27 0
28MAY26 115.00 P 0.00 0.00 0.00 1.37 +0.69 32 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 1.87 +0.89 32 0 101 0
28MAY26 120.00 P 0.00 0.00 0.00 2.46 +1.11 32 0 19 0
28MAY26 122.50 P 3.00 3.00 3.00 3.17 +1.34 32 1 84 +1
28MAY26 125.00 P 3.58 3.58 3.58 4.00 +1.58 32 15 96 +15
28MAY26 127.50 P 0.00 0.00 0.00 5.00 +1.90 32 0 44 0
28MAY26 130.00 P 0.00 0.00 0.00 6.12 +2.24 32 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 7.32 +2.58 32 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 8.69 +3.04 32 0 50 0
28MAY26 137.50 P 8.80 8.80 8.80 10.19 +3.31 33 15 72 0
28MAY26 140.00 P 0.00 0.00 0.00 11.61 +3.43 32 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 13.35 +3.76 32 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 15.17 +3.81 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 17.11 +3.97 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 19.14 +4.20 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 20.59 +3.72 27 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.42 +4.53 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.49 +4.52 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.96 +4.91 32 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.30 +5.06 32 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.68 +5.19 32 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.09 +5.29 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.10 0.10 0.10 0.01 0.00 43 5 31 +5
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 +0.06 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 +0.09 32 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.24 +0.13 32 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.36 +0.20 32 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.52 +0.28 32 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.71 +0.36 32 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.97 +0.46 32 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.31 +0.61 32 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.76 +0.81 32 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 2.27 +0.99 32 0 32 0
29JUN26 117.50 P 0.00 0.00 0.00 2.88 +1.16 32 0 32 0
29JUN26 120.00 P 0.00 0.00 0.00 3.57 +1.35 32 0 59 0
29JUN26 122.50 P 3.82 3.82 3.82 4.40 +1.58 32 3 117 0
29JUN26 125.00 P 0.00 0.00 0.00 5.31 +1.83 32 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 6.28 +2.04 32 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 7.40 +2.28 32 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 8.60 +2.62 32 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 9.93 +2.89 32 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 11.41 +3.24 32 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 12.93 +3.47 32 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 14.59 +3.66 32 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 16.36 +3.82 32 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 18.20 +3.85 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 20.14 +4.02 32 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 21.47 +3.54 28 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.01 +4.14 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 26.09 +4.25 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.96 +4.23 27 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.30 +4.40 28 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 33.07 +5.00 32 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.39 +5.11 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 +0.05 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 +0.07 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.24 +0.10 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.33 +0.13 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.45 +0.17 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.62 +0.22 30 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.81 +0.28 30 0 21 0
29SEP26 100.00 P 1.40 1.40 1.40 1.08 +0.37 30 1 122 +1
29SEP26 102.50 P 0.00 0.00 0.00 1.37 +0.44 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.74 +0.55 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.17 +0.65 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.66 +0.78 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 3.34 +1.00 30 0 18 0
29SEP26 115.00 P 0.00 0.00 0.00 4.00 +1.17 30 0 54 0
29SEP26 117.50 P 4.40 4.40 4.40 4.77 +1.33 30 3 33 +3
29SEP26 120.00 P 5.39 5.55 5.39 5.61 +1.41 30 6 12 0
29SEP26 122.50 P 5.85 5.85 5.85 6.49 +1.54 30 2 10 +2
29SEP26 125.00 P 0.00 0.00 0.00 7.55 +1.76 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 8.59 +2.02 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 9.73 +2.34 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 10.98 +2.44 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.31 +2.66 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 13.80 +2.92 30 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 15.31 +3.11 30 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 16.26 +2.80 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 18.39 +3.36 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 19.57 +2.95 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.97 +3.81 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 23.31 +3.41 28 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.02 +3.30 27 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 26.93 +3.39 27 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.28 +3.83 28 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.34 +3.99 28 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.48 +3.98 27 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.65 +4.02 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 +0.03 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.20 +0.07 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 +0.10 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.39 +0.13 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.51 +0.16 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.69 +0.21 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.88 +0.25 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.14 +0.33 29 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 1.42 +0.38 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.79 +0.48 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.17 +0.54 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.66 +0.67 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 3.16 +0.74 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 3.79 +0.88 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 4.43 +0.99 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 5.35 +1.27 30 0 9 0
30DEC26 115.00 P 5.66 5.66 5.66 6.17 +1.45 30 1 10 +1
30DEC26 117.50 P 0.00 0.00 0.00 7.00 +1.49 29 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 7.91 +1.52 29 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 9.00 +1.77 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 10.06 +1.98 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 11.27 +2.19 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 12.55 +2.48 29 0 32 0
30DEC26 132.50 P 0.00 0.00 0.00 13.83 +2.62 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 15.21 +2.78 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.73 +2.89 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 18.26 +3.04 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 19.25 +2.57 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 20.86 +2.65 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 22.73 +3.03 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 24.73 +3.45 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 26.36 +3.37 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 27.87 +3.15 27 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.99 +3.48 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.70 +3.22 27 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.71 +3.29 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.07 +3.76 27 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.16 +3.78 27 0 0 0
30MAR27 107.50 P 4.73 4.73 4.73 4.71 +0.99 28 5 5 +5
30MAR27 110.00 P 0.00 0.00 0.00 5.44 +1.08 28 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 6.44 +1.44 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.28 +1.51 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 8.18 +1.60 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 9.13 +1.73 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 10.15 +1.68 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.38 +1.96 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.42 +2.05 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.68 +2.25 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.02 +2.23 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.50 +2.51 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.97 +2.65 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.51 +2.80 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.12 +3.00 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 22.03 +2.24 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.70 +2.31 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.66 +3.00 27 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 27.23 +2.84 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.07 +2.97 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.20 +3.24 27 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.86 +3.06 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.83 +3.14 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.80 +3.19 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.85 +3.26 26 0 0 0
TOTAL PUT 294 15,869 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.33
30MAR26 1.70 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.59 -0.03 194 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.53 -0.04 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.45 -0.02 198 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.39 -0.04 164 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.05 -0.03 139 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.83 -0.05 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.73 -0.05 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.63 -0.04 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.43 -0.05 0 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.33 -0.05 0 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.25 -0.05 40 0 134 0
30MAR26 3.20 C 0.15 0.15 0.15 0.18 -0.04 44 1 118 +1
30MAR26 3.30 C 0.00 0.00 0.00 0.12 -0.03 44 0 366 0
30MAR26 3.40 C 0.08 0.09 0.07 0.07 -0.03 42 34 241 -27
30MAR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 576 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 49 0 535 0
30MAR26 3.70 C 0.02 0.02 0.02 0.02 -0.01 52 27 830 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 51 0 353 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.24 -0.05 66 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.14 -0.05 59 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.05 -0.04 67 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.95 -0.04 61 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.86 -0.03 62 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.75 -0.04 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.67 -0.03 54 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.58 -0.03 51 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.40 -0.04 43 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.33 -0.04 43 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.27 -0.03 44 0 391 0
29APR26 3.30 C 0.00 0.00 0.00 0.21 -0.03 42 0 13 0
29APR26 3.40 C 0.00 0.00 0.00 0.17 -0.02 44 0 58 0
29APR26 3.50 C 0.14 0.14 0.14 0.13 -0.02 43 1 235 0
29APR26 3.60 C 0.00 0.00 0.00 0.10 -0.02 44 0 109 0
29APR26 3.70 C 0.00 0.00 0.00 0.08 -0.01 45 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.06 -0.01 45 0 85 0
29APR26 3.90 C 0.05 0.05 0.05 0.04 -0.01 44 6 170 +6
29APR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 148 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 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 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 2.20 C 0.00 0.00 0.00 1.15 -0.04 53 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.05 -0.05 48 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.96 -0.03 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.86 -0.05 45 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.78 -0.04 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.69 -0.04 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.47 -0.03 47 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.28 -0.03 44 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 -0.02 45 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.20 -0.03 45 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.14 -0.02 46 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 -0.02 45 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 -0.02 45 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 60 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 -0.01 46 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.64 -0.04 52 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.59 -0.05 48 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.54 -0.06 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.50 -0.05 62 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.45 -0.05 59 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.36 -0.03 62 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.25 -0.04 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.16 -0.05 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.07 -0.03 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.97 -0.04 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 -0.03 49 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.81 -0.02 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.73 -0.02 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.64 -0.03 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.57 -0.04 45 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.50 -0.04 44 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 -0.02 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.34 -0.02 45 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.29 -0.03 44 0 676 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.03 46 0 1,123 0
29JUN26 3.60 C 0.23 0.23 0.23 0.22 -0.03 45 1 69 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.02 45 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.17 -0.02 47 0 99 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 -0.02 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 -0.02 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.01 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 0.00 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.01 46 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.37 -0.05 46 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.28 -0.04 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.19 -0.05 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.11 -0.04 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 -0.03 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.03 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 -0.04 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 -0.03 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.04 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 -0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 -0.03 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 -0.04 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.03 45 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 -0.02 46 0 34 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.02 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 -0.01 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.32 -0.02 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.02 46 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 -0.01 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.01 48 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.01 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.01 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.39 -0.05 41 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 -0.04 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 -0.04 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.03 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 -0.03 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 -0.03 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 -0.03 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.82 -0.03 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.76 -0.03 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 -0.03 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.03 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.02 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 -0.03 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 -0.02 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.01 46 0 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.01 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.01 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.02 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.01 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 -0.04 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.21 -0.03 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 -0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 -0.02 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.02 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.90 -0.03 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.85 -0.02 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.75 -0.03 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.71 -0.02 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.66 -0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 -0.02 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 -0.02 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 -0.03 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.03 46 0 250 0
TOTAL CALL 70 13,862 -20
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 199 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 191 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 184 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 177 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 163 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 149 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 136 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 111 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 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 55 0 631 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 510 0
30MAR26 3.10 P 0.03 0.03 0.03 0.03 +0.01 48 2 498 0
30MAR26 3.20 P 0.05 0.05 0.05 0.05 +0.01 45 310 532 -310
30MAR26 3.30 P 0.08 0.09 0.08 0.09 +0.01 45 49 221 -1
30MAR26 3.40 P 0.00 0.00 0.00 0.14 +0.01 43 0 1,724 0
30MAR26 3.50 P 0.00 0.00 0.00 0.22 +0.02 49 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.30 +0.03 50 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.38 +0.02 45 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.49 +0.04 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.59 +0.04 71 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.68 +0.04 68 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.08 +0.05 95 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.48 +0.05 118 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 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 46 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 47 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 46 0 139 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 +0.01 47 0 66 0
29APR26 3.00 P 0.06 0.06 0.06 0.07 +0.01 45 2 323 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 +0.02 45 0 851 0
29APR26 3.20 P 0.00 0.00 0.00 0.13 +0.01 43 0 336 0
29APR26 3.30 P 0.17 0.17 0.17 0.18 +0.02 44 42 97 +42
29APR26 3.40 P 0.00 0.00 0.00 0.23 +0.02 43 0 65 0
29APR26 3.50 P 0.00 0.00 0.00 0.30 +0.03 45 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.37 +0.04 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.90 +0.05 56 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.99 +0.05 55 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.08 +0.04 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.17 +0.03 0 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.28 +0.04 59 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 +0.02 46 0 41 0
28MAY26 3.00 P 0.12 0.12 0.12 0.12 +0.02 46 50 19 -50
28MAY26 3.10 P 0.00 0.00 0.00 0.15 +0.02 45 0 23 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 +0.02 45 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.24 +0.02 45 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 +0.02 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.35 +0.02 44 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.42 +0.02 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.57 +0.03 46 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.74 +0.03 48 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.82 +0.02 47 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.90 +0.03 44 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.00 +0.03 47 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.10 +0.04 50 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.19 +0.03 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.29 +0.05 52 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 65 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 60 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 44 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 44 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 0.00 43 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 0.00 44 0 73 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 +0.01 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 +0.02 46 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.30 +0.02 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 +0.02 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 +0.02 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.48 +0.02 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.56 +0.03 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 +0.03 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.71 +0.04 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.78 +0.03 47 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 +0.04 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.03 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 +0.03 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.31 +0.03 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.40 +0.03 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.50 +0.04 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.59 +0.04 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 +0.01 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.01 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.01 47 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 46 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.01 46 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 0.00 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 +0.02 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 +0.02 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 +0.02 48 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 +0.02 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 +0.02 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 +0.03 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 +0.03 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.03 50 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 +0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 +0.03 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.03 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.03 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.03 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 +0.04 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 +0.04 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.59 +0.04 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 +0.04 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 +0.01 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 +0.01 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 +0.01 46 0 121 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 +0.01 46 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 +0.01 46 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 +0.01 46 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 285 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 +0.02 47 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 +0.03 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.02 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 +0.02 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 +0.02 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 +0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 +0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.03 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 +0.02 49 0 6 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.03 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 +0.03 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.03 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.03 50 0 0 0
30DEC26 4.50 P 1.37 1.37 1.37 1.38 +0.03 50 10 15 +10
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.04 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 46 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.17 0.00 45 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.24 +0.01 46 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.28 +0.01 46 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.32 +0.01 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.37 +0.01 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.42 +0.01 47 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 +0.01 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 +0.02 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.05 +0.02 49 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.02 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 +0.02 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.02 49 0 5 0
TOTAL PUT 465 25,433 -309
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 54.30
30MAR26 37.00 C 0.00 0.00 0.00 17.31 -0.97 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.33 -0.95 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.33 -0.95 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.33 -0.95 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.31 -0.94 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.33 -1.16 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.33 -0.96 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 10.33 -1.08 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.34 -0.95 41 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 8.34 -0.95 36 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 7.35 -0.95 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.37 -0.94 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.40 -0.95 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 4.49 -0.91 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 2.48 -0.81 36 0 13 0
30MAR26 55.00 C 1.26 1.26 0.86 1.05 -0.61 35 90 135 +90
30MAR26 57.50 C 0.35 0.35 0.35 0.35 -0.34 36 15 179 -15
30MAR26 60.00 C 0.00 0.00 0.00 0.09 -0.14 36 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.04 37 0 283 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 262 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.49 -0.86 37 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.51 -0.90 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.59 -0.75 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.67 -0.76 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.79 -0.88 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.94 -0.85 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.13 -0.83 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.48 -0.68 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.77 -0.71 37 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 2.44 -0.54 37 0 38 0
29APR26 57.50 C 0.00 0.00 0.00 1.49 -0.39 36 0 75 0
29APR26 60.00 C 0.85 0.85 0.80 0.85 -0.29 36 33 283 +22
29APR26 62.50 C 0.00 0.00 0.00 0.48 -0.18 36 0 387 0
29APR26 65.00 C 0.00 0.00 0.00 0.25 -0.12 36 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.13 -0.06 37 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.52 -0.83 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.61 -0.80 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.77 -0.72 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.06 -0.73 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.24 -0.83 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.45 -0.80 35 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.70 -0.77 35 0 0 0
28MAY26 50.00 C 6.11 6.11 6.11 6.10 -0.63 36 15 15 +15
28MAY26 52.50 C 0.00 0.00 0.00 4.50 -0.63 36 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 3.19 -0.53 35 0 32 0
28MAY26 57.50 C 0.00 0.00 0.00 2.20 -0.42 35 0 52 0
28MAY26 60.00 C 0.00 0.00 0.00 1.47 -0.31 35 0 145 0
28MAY26 62.50 C 0.90 0.93 0.90 0.95 -0.24 35 18 140 +18
28MAY26 65.00 C 0.00 0.00 0.00 0.61 -0.17 35 0 123 0
28MAY26 67.50 C 0.00 0.00 0.00 0.38 -0.12 35 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.23 -0.07 35 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 37 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.76 -0.79 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.85 -0.75 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.84 -0.87 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.13 -0.90 37 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 9.06 -0.87 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.42 -0.65 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.66 -0.76 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.93 -0.74 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.38 -0.78 36 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 4.85 -0.64 36 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 3.60 -0.52 36 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 2.62 -0.42 36 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 1.87 -0.31 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 1.30 -0.24 36 0 550 0
29JUN26 65.00 C 0.86 0.86 0.86 0.89 -0.17 35 15 30 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.60 -0.12 35 0 15 0
29JUN26 70.00 C 0.48 0.48 0.48 0.40 -0.08 35 10 20 -2
29JUN26 72.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.18 -0.65 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.42 -0.68 35 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 10.66 -0.70 35 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 9.90 -0.70 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.50 -0.42 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.87 -0.40 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.27 -0.39 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.67 -0.66 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.20 -0.65 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.13 -0.48 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 4.22 -0.40 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 3.44 -0.34 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 2.77 -0.33 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.26 -0.26 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.82 -0.20 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.44 -0.19 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.16 -0.15 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.95 -0.08 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.75 -0.11 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.58 -0.10 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.67 -0.73 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.92 -0.77 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.29 -0.74 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.65 -0.74 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.06 -0.70 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.50 -0.68 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.22 -0.41 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.69 -0.38 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.24 -0.60 35 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 6.21 -0.53 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.28 -0.47 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.46 -0.47 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.80 -0.39 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.19 -0.35 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 2.69 -0.32 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.26 -0.25 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.88 -0.26 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.63 -0.15 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.35 -0.20 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.13 -0.15 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 -0.16 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.78 -0.11 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.66 -0.10 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.55 -0.09 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.46 -0.08 36 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 13.39 -0.78 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.77 -0.78 34 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 12.15 -0.78 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.57 -0.75 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.03 -0.72 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.48 -0.73 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.94 -0.73 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.47 -0.66 35 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 8.30 -0.67 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.29 -0.60 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 6.35 -0.56 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.55 -0.53 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 4.82 -0.46 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.19 -0.45 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.63 -0.38 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.14 -0.38 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.74 -0.29 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.42 -0.24 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.08 -0.28 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.81 -0.25 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.54 -0.24 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.34 -0.19 36 0 0 0
TOTAL CALL 196 10,343 +143
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 74 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30MAR26 47.00 P 0.05 0.05 0.05 0.02 +0.01 39 6 13 +6
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 36 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 290 0
30MAR26 50.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 243 0
30MAR26 52.50 P 0.71 0.71 0.63 0.63 +0.14 36 58 369 -43
30MAR26 55.00 P 1.70 1.92 1.64 1.73 +0.38 36 400 681 +200
30MAR26 57.50 P 3.58 3.58 3.58 3.58 +0.70 38 2 492 -2
30MAR26 60.00 P 0.00 0.00 0.00 5.76 +0.82 36 0 453 0
30MAR26 62.50 P 0.00 0.00 0.00 8.20 +0.70 0 0 505 0
30MAR26 65.00 P 0.00 0.00 0.00 10.83 +0.79 65 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 13.33 +0.72 75 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 15.83 +0.68 85 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.31 +1.01 92 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.81 +1.06 101 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.32 +0.68 110 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.81 +1.05 116 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.21 +0.71 100 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.81 +1.04 131 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 33.31 +1.01 138 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 35.73 +0.71 127 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 38.21 +0.69 124 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.81 +0.94 158 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 10 0
29APR26 44.00 P 0.22 0.22 0.22 0.11 +0.03 37 10 32 0
29APR26 45.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 19 0
29APR26 46.00 P 0.00 0.00 0.00 0.25 +0.05 37 0 62 0
29APR26 47.00 P 0.46 0.46 0.46 0.36 +0.07 37 4 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.51 +0.09 37 0 18 0
29APR26 49.00 P 0.00 0.00 0.00 0.71 +0.13 37 0 32 0
29APR26 50.00 P 0.00 0.00 0.00 0.96 +0.18 37 0 509 0
29APR26 52.50 P 1.75 1.75 1.75 1.82 +0.30 37 3 113 -3
29APR26 55.00 P 2.95 2.95 2.95 2.95 +0.41 36 2 353 +2
29APR26 57.50 P 4.66 4.66 4.66 4.54 +0.57 36 18 70 +15
29APR26 60.00 P 0.00 0.00 0.00 6.42 +0.72 36 0 234 0
29APR26 62.50 P 8.52 8.52 8.52 8.55 +0.78 36 15 400 +15
29APR26 65.00 P 0.00 0.00 0.00 10.88 +0.59 38 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 13.33 +0.72 42 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 15.83 +0.62 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.32 +0.55 52 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.81 +0.69 56 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.32 +0.54 61 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.81 +0.56 65 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 28.21 +0.71 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.98 +1.06 82 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.31 +0.67 77 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.21 +0.05 35 0 21 0
28MAY26 44.00 P 0.00 0.00 0.00 0.30 +0.06 35 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.41 +0.08 35 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.55 +0.10 35 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 0.73 +0.13 35 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 0.94 +0.15 35 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 1.20 +0.19 36 0 57 0
28MAY26 50.00 P 1.47 1.53 1.47 1.50 +0.23 36 211 231 +181
28MAY26 52.50 P 2.50 2.50 2.50 2.42 +0.34 35 1 31 0
28MAY26 55.00 P 0.00 0.00 0.00 3.61 +0.45 35 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 5.12 +0.56 35 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 6.93 +0.69 35 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 8.93 +0.75 35 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 11.16 +0.73 36 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 13.33 +0.63 34 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 15.93 +0.67 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.32 +0.55 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.81 +0.69 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.32 +0.54 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.81 +0.56 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.22 +0.63 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.98 +0.89 65 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 33.31 +0.67 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 +0.08 35 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 +0.11 35 0 23 0
29JUN26 44.00 P 0.00 0.00 0.00 0.76 +0.15 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.96 +0.15 36 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 1.20 +0.19 36 0 25 0
29JUN26 47.00 P 0.00 0.00 0.00 1.47 +0.21 36 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 1.79 +0.27 36 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 2.12 +0.28 36 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 2.47 +0.31 35 0 26 0
29JUN26 52.50 P 0.00 0.00 0.00 3.56 +0.42 35 0 32 0
29JUN26 55.00 P 0.00 0.00 0.00 4.90 +0.51 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 6.49 +0.59 34 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 8.44 +0.81 35 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 10.37 +0.53 34 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 12.54 +0.63 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 14.81 +0.70 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 17.16 +0.82 37 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 19.67 +0.99 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.86 +0.78 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.30 +0.79 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.76 +0.81 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.24 +0.83 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.71 +0.78 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.18 +0.71 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.66 +0.70 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 39.14 +0.71 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 41.63 +0.72 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.61 +0.19 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.93 +0.25 38 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.23 +0.23 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.58 +0.27 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.93 +0.27 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 3.33 +0.32 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 +0.34 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.19 +0.34 38 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 5.46 +0.41 39 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 6.91 +0.49 39 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 8.52 +0.57 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 10.27 +0.63 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 12.15 +0.66 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 14.17 +0.72 41 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 16.29 +0.78 42 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.47 +0.80 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.76 +0.84 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.09 +0.88 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.47 +0.89 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.86 +0.88 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.24 +0.84 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.64 +0.85 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.92 +0.73 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.33 +0.74 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.79 +0.84 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.23 +0.84 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.20 +0.15 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.58 +0.26 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.93 +0.21 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.29 +0.21 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.68 +0.25 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 4.11 +0.27 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.55 +0.28 37 0 27 0
30DEC26 50.00 P 0.00 0.00 0.00 5.02 +0.31 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 6.30 +0.34 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 7.76 +0.42 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 9.34 +0.50 38 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 11.04 +0.51 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.90 +0.59 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 14.83 +0.63 39 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 16.88 +0.67 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.01 +0.73 40 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 21.20 +0.74 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.48 +0.81 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.79 +0.82 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.15 +0.85 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.45 +0.76 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.84 +0.74 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.21 +0.72 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.60 +0.74 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.01 +0.84 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.91 +0.24 37 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.27 +0.16 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 3.63 +0.16 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.02 +0.19 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.45 +0.21 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.89 +0.22 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 5.33 +0.22 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.84 +0.28 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 7.14 +0.29 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.61 +0.36 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.16 +0.40 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.86 +0.44 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.66 +0.52 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 15.55 +0.53 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.54 +0.61 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.60 +0.62 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.74 +0.68 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.95 +0.70 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.20 +0.79 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.51 +0.90 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.78 +0.94 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.08 +0.90 43 0 0 0
TOTAL PUT 730 11,503 +371
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$ 59.75
20MAR26 45.00 C 0.00 0.00 0.00 14.80 -1.91 259 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 13.80 -1.91 241 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 12.80 -1.91 224 0 1 0
20MAR26 48.00 C 0.00 0.00 0.00 11.80 -1.91 207 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 10.80 -1.91 190 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 9.80 -1.91 173 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 7.30 -1.91 132 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 4.81 -1.90 94 0 0 0
20MAR26 57.50 C 2.07 3.48 2.07 2.38 -1.85 64 34 17 +8
20MAR26 60.00 C 1.02 1.25 0.53 0.56 -1.37 54 663 271 +212
20MAR26 62.50 C 0.22 0.27 0.07 0.04 -0.51 53 142 104 -7
20MAR26 65.00 C 0.05 0.07 0.02 0.01 -0.08 71 131 164 -39
20MAR26 67.50 C 0.01 0.02 0.01 0.01 0.00 98 27 75 0
20MAR26 70.00 C 0.01 0.01 0.01 0.01 0.00 123 20 115 +20
20MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 147 0 23 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 169 0 21 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 211 0 5 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 13.99 -1.74 112 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 12.99 -1.74 104 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 12.00 -1.73 98 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 10.97 -1.76 87 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 9.99 -1.74 82 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 7.55 -1.71 68 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 5.11 -1.60 52 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 3.10 -1.54 49 0 0 0
27MAR26 60.00 C 1.65 2.02 1.46 1.64 -1.15 49 86 38 +37
27MAR26 62.50 C 0.87 1.15 0.69 0.74 -0.71 49 99 86 +78
27MAR26 65.00 C 0.34 0.52 0.27 0.28 -0.38 49 43 25 +9
27MAR26 67.50 C 0.17 0.24 0.12 0.09 -0.19 49 14 31 +5
27MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.07 50 0 10 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 14 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.95 -1.77 324 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 38.95 -1.77 310 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.95 -1.77 297 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 36.95 -1.77 284 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.95 -1.77 273 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.95 -1.77 261 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.95 -1.77 250 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.96 -1.76 242 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 31.96 -1.76 232 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 30.96 -1.76 222 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.96 -1.77 212 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 28.96 -1.77 203 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.96 -1.77 194 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.96 -1.77 186 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.96 -1.77 177 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 24.96 -1.77 169 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 23.96 -1.77 161 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.96 -1.77 154 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.96 -1.77 146 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 20.96 -1.77 139 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 19.96 -1.77 132 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 18.96 -1.77 125 0 17 0
30MAR26 42.00 C 19.00 19.00 19.00 17.97 -1.77 119 1 236 -1
30MAR26 43.00 C 0.00 0.00 0.00 16.97 -1.77 112 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 15.97 -1.77 105 0 271 0
30MAR26 45.00 C 14.90 14.90 14.90 14.90 -1.84 90 20 125 0
30MAR26 46.00 C 0.00 0.00 0.00 13.99 -1.75 94 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 12.99 -1.75 88 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 12.00 -1.74 82 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 10.97 -1.77 74 0 59 0
30MAR26 50.00 C 9.90 9.90 9.90 9.99 -1.76 69 1 164 -1
30MAR26 52.50 C 0.00 0.00 0.00 7.55 -1.71 57 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 5.26 -1.56 50 0 636 0
30MAR26 57.50 C 0.00 0.00 0.00 3.27 -1.37 47 0 126 0
30MAR26 60.00 C 2.13 2.36 1.59 1.79 -1.11 45 174 751 +119
30MAR26 62.50 C 1.00 1.29 0.76 0.85 -0.76 45 294 419 +159
30MAR26 65.00 C 0.57 0.70 0.35 0.35 -0.47 44 594 414 +16
30MAR26 67.50 C 0.21 0.25 0.20 0.13 -0.24 45 29 1,034 +4
30MAR26 70.00 C 0.12 0.17 0.10 0.04 -0.11 44 161 1,988 +42
30MAR26 72.50 C 0.07 0.07 0.06 0.02 -0.03 48 63 406 -47
30MAR26 75.00 C 0.04 0.05 0.04 0.01 -0.01 51 33 1,175 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 293 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 865 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 190 0
30MAR26 85.00 C 0.03 0.03 0.03 0.01 0.00 75 1 828 0
30MAR26 87.50 C 0.03 0.03 0.03 0.01 0.00 80 4 356 -4
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,129 0
30MAR26 92.50 C 0.03 0.03 0.03 0.01 0.00 90 2 279 -2
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 122 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 129 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 133 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 137 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 147 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 151 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 154 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 157 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 160 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 163 0 82 0
29APR26 45.00 C 0.00 0.00 0.00 15.24 -1.56 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.27 -1.54 57 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.32 -1.52 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.35 -1.63 52 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 11.43 -1.51 50 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 10.52 -1.51 49 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 8.21 -1.45 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 6.31 -1.34 42 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 4.69 -1.26 42 0 0 0
29APR26 60.00 C 3.55 3.69 3.24 3.46 -1.00 43 21 153 +11
29APR26 62.50 C 2.30 2.93 2.30 2.44 -0.76 43 12 183 +7
29APR26 65.00 C 1.84 1.94 1.64 1.65 -0.67 43 50 339 +9
29APR26 67.50 C 1.27 1.35 1.20 1.08 -0.52 43 22 625 +10
29APR26 70.00 C 0.96 1.10 0.79 0.68 -0.37 43 84 281 +26
29APR26 72.50 C 0.62 0.76 0.57 0.42 -0.26 43 66 229 +10
29APR26 75.00 C 0.43 0.58 0.43 0.25 -0.17 43 16 949 -3
29APR26 77.50 C 0.33 0.44 0.33 0.15 -0.11 43 32 308 +30
29APR26 80.00 C 0.26 0.26 0.24 0.09 -0.06 43 7 257 +4
29APR26 82.50 C 0.00 0.00 0.00 0.05 -0.04 43 0 153 0
29APR26 85.00 C 0.18 0.20 0.18 0.03 -0.02 43 2 683 +1
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 167 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 175 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 327 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29APR26 100.00 C 0.07 0.07 0.07 0.01 0.00 54 1 602 -1
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29APR26 140.00 C 0.01 0.01 0.01 0.01 0.00 84 1 112 +1
28MAY26 45.00 C 0.00 0.00 0.00 15.55 -1.50 52 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.63 -1.48 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.78 -1.41 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.85 -1.41 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.99 -1.33 47 0 0 0
28MAY26 50.00 C 11.31 11.31 11.31 11.18 -1.32 47 6 6 +6
28MAY26 52.50 C 0.00 0.00 0.00 9.20 -1.19 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.46 -1.09 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.84 -1.11 43 0 1 0
28MAY26 60.00 C 5.24 5.24 5.24 4.66 -0.91 44 15 154 -5
28MAY26 62.50 C 3.57 3.74 3.39 3.65 -0.81 44 58 393 +54
28MAY26 65.00 C 2.83 3.36 2.80 2.77 -0.77 44 29 31 +4
28MAY26 67.50 C 2.16 2.60 2.16 2.07 -0.66 44 21 47 +15
28MAY26 70.00 C 1.83 2.03 1.70 1.53 -0.52 44 42 69 -5
28MAY26 72.50 C 1.39 1.39 1.39 1.11 -0.41 44 1 181 +1
28MAY26 75.00 C 1.10 1.26 1.08 0.80 -0.32 44 46 258 +29
28MAY26 77.50 C 0.90 0.90 0.90 0.57 -0.24 44 31 82 +12
28MAY26 80.00 C 0.69 0.76 0.68 0.40 -0.18 44 29 1,538 -18
28MAY26 82.50 C 0.62 0.62 0.59 0.28 -0.13 44 8 43 +5
28MAY26 85.00 C 0.50 0.50 0.47 0.19 -0.10 43 5 60 +5
28MAY26 87.50 C 0.42 0.42 0.42 0.13 -0.07 43 1 67 +1
28MAY26 90.00 C 0.34 0.34 0.34 0.09 -0.05 43 6 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 80 0
28MAY26 100.00 C 0.19 0.19 0.17 0.02 -0.01 44 9 5 -7
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 30.33 -1.50 79 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.34 -1.50 76 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.36 -1.54 74 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 27.39 -1.50 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.42 -1.49 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.45 -1.49 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.43 -1.55 63 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 23.46 -1.55 61 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 22.54 -1.47 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.57 -1.47 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.62 -1.48 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.66 -1.48 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.69 -1.49 52 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 17.77 -1.47 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.85 -1.45 50 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 15.95 -1.43 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 15.12 -1.30 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.21 -1.37 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.41 -1.31 47 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 12.60 -1.23 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.80 -1.26 45 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 9.92 -1.16 44 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 8.33 -1.01 44 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 6.82 -1.03 43 0 55 0
29JUN26 60.00 C 5.85 5.85 5.42 5.67 -1.01 44 20 308 0
29JUN26 62.50 C 4.70 5.16 4.60 4.66 -0.83 44 6 459 0
29JUN26 65.00 C 3.94 3.97 3.73 3.75 -0.80 44 44 269 +18
29JUN26 67.50 C 0.00 0.00 0.00 2.99 -0.72 44 0 258 0
29JUN26 70.00 C 2.70 2.77 2.70 2.36 -0.61 44 3 863 +3
29JUN26 72.50 C 2.17 2.17 2.12 1.85 -0.51 44 8 401 0
29JUN26 75.00 C 0.00 0.00 0.00 1.44 -0.42 44 0 1,193 0
29JUN26 77.50 C 1.77 1.77 1.77 1.12 -0.34 44 20 826 -20
29JUN26 80.00 C 1.30 1.30 1.30 0.86 -0.28 44 1 561 0
29JUN26 82.50 C 1.02 1.05 1.02 0.66 -0.22 44 4 90 0
29JUN26 85.00 C 1.02 1.02 1.02 0.50 -0.18 44 2 236 0
29JUN26 87.50 C 0.00 0.00 0.00 0.38 -0.14 44 0 230 0
29JUN26 90.00 C 0.70 0.70 0.64 0.29 -0.11 44 4 1,421 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.22 -0.08 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 199 0
29JUN26 97.50 C 0.44 0.44 0.44 0.12 -0.05 43 1 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 320 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 54 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 21.37 -1.40 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.49 -1.37 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.63 -1.30 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.73 -1.37 46 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 17.91 -1.34 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 17.08 -1.32 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 16.30 -1.27 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.52 -1.31 44 0 9 0
29SEP26 48.00 C 0.00 0.00 0.00 14.89 -1.18 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.10 -1.24 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.43 -1.19 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 11.84 -1.08 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 10.43 -0.98 44 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 9.15 -0.93 44 0 12 0
29SEP26 60.00 C 7.96 7.96 7.96 8.01 -0.98 44 2 111 0
29SEP26 62.50 C 0.00 0.00 0.00 7.05 -0.91 45 0 20 0
29SEP26 65.00 C 0.00 0.00 0.00 6.09 -0.99 45 0 567 0
29SEP26 67.50 C 5.86 5.86 5.86 5.25 -0.90 44 18 315 +18
29SEP26 70.00 C 0.00 0.00 0.00 4.52 -0.80 44 0 603 0
29SEP26 72.50 C 4.24 4.49 4.24 3.88 -0.72 44 3 1,014 +3
29SEP26 75.00 C 0.00 0.00 0.00 3.32 -0.64 44 0 131 0
29SEP26 77.50 C 0.00 0.00 0.00 2.83 -0.58 44 0 88 0
29SEP26 80.00 C 0.00 0.00 0.00 2.42 -0.50 44 0 2,402 0
29SEP26 82.50 C 0.00 0.00 0.00 2.06 -0.44 44 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.75 -0.39 44 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 1.48 -0.35 44 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 1.26 -0.30 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.07 -0.26 44 0 56 0
29SEP26 95.00 C 1.71 1.71 1.71 0.90 -0.23 44 20 47 +18
29SEP26 97.50 C 1.56 1.56 1.56 0.76 -0.20 44 20 149 +11
29SEP26 100.00 C 1.55 1.55 1.55 0.64 -0.18 44 2 73 0
29SEP26 102.50 C 0.00 0.00 0.00 0.54 -0.16 44 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.46 -0.13 44 0 2 0
29SEP26 107.50 C 1.10 1.10 1.10 0.39 -0.11 44 1 7 -1
29SEP26 110.00 C 0.00 0.00 0.00 0.33 -0.10 44 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 -0.08 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.23 -0.08 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.06 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 22.14 -1.42 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 21.40 -1.31 47 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 20.54 -1.35 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 19.76 -1.27 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.99 -1.28 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.25 -1.32 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 17.55 -1.27 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.85 -1.25 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.21 -1.21 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 15.54 -1.16 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.92 -1.18 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 13.46 -1.07 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.17 -1.03 44 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 11.00 -0.95 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.90 -0.94 45 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 8.95 -0.97 45 0 42 0
30DEC26 65.00 C 0.00 0.00 0.00 7.99 -1.06 45 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 7.13 -1.00 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 6.35 -0.93 45 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 5.65 -0.86 45 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 5.03 -0.79 45 0 28 0
30DEC26 77.50 C 0.00 0.00 0.00 4.47 -0.73 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 3.97 -0.66 44 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 3.52 -0.61 44 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 3.12 -0.56 44 0 155 0
30DEC26 87.50 C 0.00 0.00 0.00 2.77 -0.51 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.46 -0.46 44 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 2.18 -0.42 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.93 -0.38 44 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 1.71 -0.35 44 0 6 0
30DEC26 100.00 C 0.00 0.00 0.00 1.51 -0.32 44 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 1.34 -0.29 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.19 -0.26 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.05 -0.24 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.93 -0.22 44 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 0.83 -0.19 44 0 0 0
30DEC26 115.00 C 1.80 1.80 1.80 0.73 -0.18 44 1 6 -1
30DEC26 117.50 C 0.00 0.00 0.00 0.65 -0.16 44 0 2 0
30DEC26 120.00 C 1.75 1.75 1.75 0.58 -0.14 44 15 17 -15
30MAR27 45.00 C 0.00 0.00 0.00 19.28 -1.26 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.68 -1.20 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 17.97 -1.25 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 17.38 -1.19 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.75 -1.19 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 16.16 -1.14 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.81 -1.06 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.55 -1.02 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.43 -0.98 44 0 0 0
30MAR27 60.00 C 11.18 11.18 11.06 11.36 -0.67 45 7 10 +6
30MAR27 62.50 C 10.34 10.34 10.31 10.53 -0.87 45 68 69 +68
30MAR27 65.00 C 0.00 0.00 0.00 9.58 -0.95 45 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 8.71 -1.01 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.92 -0.94 45 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 7.19 -0.88 45 0 0 0
30MAR27 75.00 C 7.30 7.30 7.30 6.53 -0.82 45 5 19 +5
30MAR27 77.50 C 0.00 0.00 0.00 5.93 -0.76 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 5.38 -0.71 45 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 4.88 -0.67 45 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 4.43 -0.62 45 0 12 0
30MAR27 87.50 C 5.00 5.00 5.00 4.02 -0.57 45 2 9 +2
30MAR27 90.00 C 0.00 0.00 0.00 3.65 -0.53 44 0 19 0
TOTAL CALL 3,534 45,283 +924
20MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
20MAR26 57.50 P 0.12 0.17 0.06 0.06 +0.03 52 201 126 -23
20MAR26 60.00 P 0.76 0.96 0.35 0.76 +0.47 50 379 127 +3
20MAR26 62.50 P 2.50 2.60 2.30 2.78 +1.38 51 9 170 -2
20MAR26 65.00 P 0.00 0.00 0.00 5.25 +1.77 0 0 32 0
20MAR26 67.50 P 6.80 6.80 6.80 7.75 +1.79 0 7 19 0
20MAR26 70.00 P 0.00 0.00 0.00 10.25 +1.77 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 12.75 +1.78 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 15.25 +1.78 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 17.75 +1.78 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 20.25 +1.78 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 22.75 +1.78 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 25.25 +1.78 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 27.75 +1.78 0 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27MAR26 52.50 P 0.08 0.08 0.08 0.06 +0.03 49 1 1 +1
27MAR26 55.00 P 0.30 0.30 0.20 0.26 +0.14 49 6 9 +4
27MAR26 57.50 P 0.71 0.85 0.63 0.76 +0.37 47 24 37 +21
27MAR26 60.00 P 1.71 1.90 1.56 1.79 +0.72 47 50 41 +24
27MAR26 62.50 P 3.10 3.49 2.78 3.45 +1.16 49 9 10 0
27MAR26 65.00 P 0.00 0.00 0.00 5.52 +1.55 49 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 7.81 +1.59 48 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 10.26 +1.64 49 0 2 0
27MAR26 72.50 P 0.00 0.00 0.00 12.75 +1.66 0 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 15.25 +1.69 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 17.75 +1.70 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 20.25 +1.65 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 22.75 +1.69 0 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 25.25 +1.64 0 0 0 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 226 1 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 216 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 207 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 198 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 190 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 182 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 132 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 685 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 166 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 655 0
30MAR26 52.50 P 0.14 0.16 0.10 0.09 +0.05 45 25 381 +17
30MAR26 55.00 P 0.35 0.40 0.29 0.32 +0.15 44 36 933 -3
30MAR26 57.50 P 0.75 1.00 0.63 0.88 +0.39 44 188 732 +67
30MAR26 60.00 P 1.85 2.10 1.41 1.89 +0.71 42 310 1,209 -18
30MAR26 62.50 P 3.45 3.45 3.45 3.54 +1.06 44 1 1,364 -1
30MAR26 65.00 P 5.86 5.86 5.83 5.61 +1.41 46 7 1,368 -7
30MAR26 67.50 P 7.60 7.98 7.50 7.85 +1.55 45 10 522 +4
30MAR26 70.00 P 10.88 10.88 10.02 10.50 +1.84 66 8 2,221 -1
30MAR26 72.50 P 12.71 12.71 12.71 12.75 +1.66 0 1 306 -1
30MAR26 75.00 P 14.20 14.20 14.20 15.25 +1.69 0 2 159 -2
30MAR26 77.50 P 0.00 0.00 0.00 17.75 +1.70 0 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 20.25 +1.65 0 0 48 0
30MAR26 82.50 P 0.00 0.00 0.00 22.75 +1.69 0 0 42 0
30MAR26 85.00 P 0.00 0.00 0.00 25.25 +1.64 0 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 27.75 +1.72 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 30.25 +1.74 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.75 +1.75 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.25 +1.74 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.75 +1.74 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.25 +1.74 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.75 +1.74 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.25 +1.74 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 47.75 +1.73 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.25 +1.74 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.75 +1.74 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.25 +1.74 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 57.75 +1.74 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 60.25 +1.74 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 62.75 +1.69 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 65.25 +1.71 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 67.75 +1.72 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 70.25 +1.70 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 72.75 +1.74 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 75.25 +1.69 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 77.75 +1.74 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 80.25 +1.71 0 0 0 0
29APR26 45.00 P 0.10 0.11 0.10 0.07 +0.03 43 4 5 +3
29APR26 46.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 14 0
29APR26 47.00 P 0.18 0.18 0.18 0.15 +0.06 43 1 23 +1
29APR26 48.00 P 0.00 0.00 0.00 0.21 +0.08 43 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 0.29 +0.11 43 0 28 0
29APR26 50.00 P 0.38 0.44 0.38 0.40 +0.15 43 6 105 +3
29APR26 52.50 P 0.70 0.77 0.64 0.77 +0.27 42 33 495 +1
29APR26 55.00 P 1.31 1.35 1.19 1.36 +0.42 42 25 206 -12
29APR26 57.50 P 2.05 2.36 2.00 2.23 +0.61 42 52 410 +38
29APR26 60.00 P 3.00 3.53 2.88 3.42 +0.85 42 11 756 +4
29APR26 62.50 P 0.00 0.00 0.00 4.94 +0.99 42 0 331 0
29APR26 65.00 P 6.68 6.68 6.68 6.75 +1.22 43 2 569 +2
29APR26 67.50 P 8.70 8.70 8.70 8.70 +1.30 44 2 493 +2
29APR26 70.00 P 10.75 10.75 10.75 10.75 +1.31 42 1 500 0
29APR26 72.50 P 0.00 0.00 0.00 13.18 +1.66 47 0 382 0
29APR26 75.00 P 0.00 0.00 0.00 15.40 +1.62 43 1 1,083 +1
29APR26 77.50 P 0.00 0.00 0.00 17.79 +1.55 42 0 112 0
29APR26 80.00 P 0.00 0.00 0.00 20.26 +1.65 43 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 22.75 +1.69 0 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 25.25 +1.64 0 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 27.75 +1.72 0 0 0 -15
29APR26 90.00 P 0.00 0.00 0.00 30.25 +1.72 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.75 +1.72 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.25 +1.67 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 37.75 +1.73 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.25 +1.72 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.75 +1.70 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.25 +1.73 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.75 +1.70 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.25 +1.73 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 52.75 +1.72 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 55.25 +1.71 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 57.75 +1.68 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 60.25 +1.73 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 62.75 +1.67 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 65.25 +1.71 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 67.75 +1.70 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 70.25 +1.68 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 72.75 +1.68 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 75.25 +1.68 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 77.75 +1.70 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 80.25 +1.71 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.30 +0.10 44 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 0.39 +0.12 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.50 +0.16 44 0 15 0
28MAY26 48.00 P 0.56 0.59 0.56 0.61 +0.16 43 2 23 +1
28MAY26 49.00 P 0.75 0.75 0.75 0.75 +0.21 43 2 34 0
28MAY26 50.00 P 0.81 0.88 0.81 0.93 +0.26 43 3 67 +2
28MAY26 52.50 P 1.41 1.50 1.32 1.49 +0.38 43 22 269 +12
28MAY26 55.00 P 2.18 2.22 1.97 2.25 +0.52 42 19 313 +19
28MAY26 57.50 P 2.85 3.20 2.85 3.24 +0.68 42 5 350 +4
28MAY26 60.00 P 4.50 4.60 4.03 4.49 +0.81 43 103 243 +50
28MAY26 62.50 P 5.50 5.50 5.50 6.04 +1.03 44 1 574 +1
28MAY26 65.00 P 0.00 0.00 0.00 7.74 +1.19 44 0 448 0
28MAY26 67.50 P 0.00 0.00 0.00 9.64 +1.34 45 0 184 0
28MAY26 70.00 P 0.00 0.00 0.00 11.54 +1.23 44 0 283 0
28MAY26 72.50 P 0.00 0.00 0.00 13.65 +1.29 45 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 15.84 +1.31 44 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 18.12 +1.36 44 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 20.45 +1.45 44 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 22.81 +1.42 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.28 +1.58 43 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 27.75 +1.53 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.25 +1.64 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.75 +1.65 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.25 +1.67 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.75 +1.66 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.25 +1.68 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.75 +1.70 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 45.25 +1.73 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 47.75 +1.70 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 50.25 +1.70 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 52.75 +1.71 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 55.25 +1.71 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 57.75 +1.68 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 60.25 +1.73 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 62.75 +1.67 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 65.25 +1.71 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 79 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 124 0
29JUN26 38.00 P 0.17 0.17 0.17 0.10 +0.03 44 1 104 +1
29JUN26 39.00 P 0.20 0.20 0.20 0.13 +0.04 43 1 18 +1
29JUN26 40.00 P 0.00 0.00 0.00 0.18 +0.06 43 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 +0.07 43 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 +0.09 44 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.39 +0.11 44 0 3 0
29JUN26 44.00 P 0.42 0.42 0.42 0.49 +0.13 43 2 30 0
29JUN26 45.00 P 0.52 0.52 0.52 0.60 +0.16 43 8 76 +3
29JUN26 46.00 P 0.00 0.00 0.00 0.72 +0.19 43 0 73 0
29JUN26 47.00 P 0.00 0.00 0.00 0.87 +0.22 43 0 65 0
29JUN26 48.00 P 0.97 1.00 0.96 1.04 +0.25 43 7 136 +7
29JUN26 49.00 P 0.00 0.00 0.00 1.24 +0.30 43 0 225 0
29JUN26 50.00 P 0.00 0.00 0.00 1.46 +0.32 43 0 808 0
29JUN26 52.50 P 2.00 2.10 2.00 2.15 +0.44 43 37 408 +16
29JUN26 55.00 P 2.96 2.96 2.96 3.01 +0.56 42 1 518 +1
29JUN26 57.50 P 3.73 3.73 3.73 4.05 +0.69 42 15 410 0
29JUN26 60.00 P 0.00 0.00 0.00 5.34 +0.86 43 0 523 0
29JUN26 62.50 P 0.00 0.00 0.00 6.85 +0.97 43 0 624 0
29JUN26 65.00 P 0.00 0.00 0.00 8.59 +1.15 44 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 10.43 +1.19 45 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 12.27 +1.18 44 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 14.32 +1.26 45 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 16.43 +1.29 45 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 18.60 +1.32 45 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 20.88 +1.31 46 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 23.24 +1.41 47 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 25.60 +1.46 47 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 27.99 +1.48 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.33 +1.49 45 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 32.79 +1.51 46 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 35.25 +1.55 0 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 37.75 +1.61 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.25 +1.68 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 42.75 +1.70 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.25 +1.71 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.75 +1.65 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.25 +1.70 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.75 +1.71 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 55.25 +1.71 0 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 57.75 +1.68 0 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 60.25 +1.73 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 62.75 +1.67 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.25 +1.69 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.75 +1.68 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.25 +1.68 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.75 +1.68 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 75.25 +1.68 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.75 +1.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 80.25 +1.69 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.70 +0.13 43 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.83 +0.14 43 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.99 +0.19 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 +0.19 43 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.34 +0.22 43 0 6 0
29SEP26 45.00 P 1.30 1.30 1.30 1.55 +0.26 43 1 58 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 +0.27 43 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.02 +0.32 43 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.29 +0.36 43 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 2.56 +0.36 43 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 2.88 +0.41 43 0 293 0
29SEP26 52.50 P 0.00 0.00 0.00 3.73 +0.47 43 0 750 0
29SEP26 55.00 P 4.74 4.74 4.74 4.76 +0.60 43 1 440 +1
29SEP26 57.50 P 5.98 5.98 5.98 5.91 +0.71 43 1 471 +1
29SEP26 60.00 P 6.70 6.70 6.70 7.28 +0.82 43 1 176 +1
29SEP26 62.50 P 0.00 0.00 0.00 8.80 +0.94 43 0 621 0
29SEP26 65.00 P 10.55 10.55 10.55 10.55 +1.04 44 1 248 -1
29SEP26 67.50 P 0.00 0.00 0.00 12.26 +1.10 45 0 183 0
29SEP26 70.00 P 13.88 13.88 13.88 14.09 +1.07 45 1 122 0
29SEP26 72.50 P 0.00 0.00 0.00 16.01 +1.12 45 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 18.04 +1.24 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 20.12 +1.27 46 0 14 0
29SEP26 80.00 P 22.21 22.21 22.18 22.24 +1.32 47 2 41 0
29SEP26 82.50 P 0.00 0.00 0.00 24.42 +1.31 47 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 26.70 +1.39 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 28.97 +1.36 48 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 31.18 +1.25 48 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 33.63 +1.32 50 0 17 0
29SEP26 95.00 P 36.00 36.00 36.00 35.89 +1.21 49 2 3 +2
29SEP26 97.50 P 0.00 0.00 0.00 38.41 +1.38 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.79 +1.36 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 42.99 +1.17 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.38 +1.25 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.84 +1.37 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.40 +1.52 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 52.76 +1.34 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.25 +1.42 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.75 +1.48 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.25 +1.58 0 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.32 +0.16 43 0 36 0
30DEC26 41.00 P 0.00 0.00 0.00 1.52 +0.20 43 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 +0.24 43 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 1.95 +0.23 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.19 +0.25 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.47 +0.32 43 0 33 0
30DEC26 46.00 P 2.30 2.30 2.30 2.75 +0.32 43 1 14 0
30DEC26 47.00 P 0.00 0.00 0.00 3.03 +0.32 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.36 +0.38 43 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.71 +0.43 43 0 1 0
30DEC26 50.00 P 3.73 3.73 3.73 4.06 +0.43 43 1 218 +1
30DEC26 52.50 P 0.00 0.00 0.00 5.03 +0.53 43 0 79 0
30DEC26 55.00 P 6.00 6.00 6.00 6.09 +0.55 43 1 82 +1
30DEC26 57.50 P 0.00 0.00 0.00 7.32 +0.68 43 0 82 0
30DEC26 60.00 P 0.00 0.00 0.00 8.68 +0.77 43 0 161 0
30DEC26 62.50 P 0.00 0.00 0.00 10.24 +0.82 43 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 11.92 +0.89 44 0 51 0
30DEC26 67.50 P 0.00 0.00 0.00 13.69 +0.95 45 0 46 0
30DEC26 70.00 P 15.21 15.21 15.21 15.50 +0.96 45 15 683 0
30DEC26 72.50 P 0.00 0.00 0.00 17.42 +1.04 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 19.37 +1.09 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 21.43 +1.24 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 23.46 +1.24 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 25.58 +1.28 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.72 +1.31 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.90 +1.29 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 32.13 +1.30 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.42 +1.32 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.75 +1.35 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 39.00 +1.27 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.37 +1.29 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.70 +1.25 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.16 +1.33 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.55 +1.45 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.93 +1.40 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.30 +1.36 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.61 +1.16 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 58.03 +1.17 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.60 +1.31 54 0 16 0
30MAR27 45.00 P 2.72 2.73 2.64 3.26 +0.33 43 9 15 +7
30MAR27 46.00 P 0.00 0.00 0.00 3.58 +0.37 43 0 0 0
30MAR27 47.00 P 3.50 3.50 3.50 3.93 +0.43 43 2 5 +2
30MAR27 48.00 P 0.00 0.00 0.00 4.28 +0.44 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.64 +0.44 43 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 5.01 +0.46 43 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 6.08 +0.57 43 0 25 0
30MAR27 55.00 P 6.76 6.76 6.76 7.19 +0.61 43 1 9 +1
30MAR27 57.50 P 0.00 0.00 0.00 8.45 +0.71 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.74 +0.67 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.24 +0.65 43 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 12.91 +0.70 43 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.64 +0.72 44 0 1 0
30MAR27 70.00 P 16.70 16.70 16.70 16.52 +0.81 44 5 12 +5
30MAR27 72.50 P 0.00 0.00 0.00 18.42 +0.87 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.34 +0.94 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.35 +1.03 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.43 +1.18 46 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 26.44 +1.15 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.55 +1.18 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.70 +1.23 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.85 +1.21 47 0 0 0
TOTAL PUT 1,687 39,833 +250
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 56.40
30MAR26 42.00 C 0.00 0.00 0.00 14.44 -0.55 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.43 -0.56 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 12.45 -0.54 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.45 -0.54 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.44 -0.55 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.44 -0.55 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.45 -0.55 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.46 -0.56 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.49 -0.55 38 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 4.17 -0.51 37 0 35 0
30MAR26 55.00 C 2.01 2.40 2.01 2.28 -0.45 37 3 351 0
30MAR26 57.50 C 1.04 1.12 0.82 1.06 -0.31 38 252 811 +96
30MAR26 60.00 C 0.40 0.48 0.40 0.41 -0.19 39 35 831 -16
30MAR26 62.50 C 0.22 0.22 0.17 0.12 -0.09 39 157 1,009 +20
30MAR26 65.00 C 0.09 0.09 0.06 0.03 -0.03 39 126 847 -96
30MAR26 67.50 C 0.06 0.06 0.06 0.01 -0.01 41 4 834 -4
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,755 0
30MAR26 72.50 C 0.03 0.03 0.02 0.01 0.00 56 61 282 -47
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 140 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 144 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 14.73 -0.37 55 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.82 -0.31 56 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.89 -0.28 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.91 -0.32 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.01 -0.44 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.86 -0.68 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.99 -0.50 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.98 -0.66 38 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 7.22 -0.69 39 0 86 0
29APR26 52.50 C 5.51 5.51 5.51 5.52 -0.47 42 15 252 +6
29APR26 55.00 C 0.00 0.00 0.00 3.94 -0.40 41 0 124 0
29APR26 57.50 C 2.52 2.52 2.52 2.72 -0.33 41 1 549 0
29APR26 60.00 C 1.73 1.83 1.70 1.83 -0.29 42 82 297 +7
29APR26 62.50 C 1.15 1.24 1.15 1.23 -0.17 42 17 457 +15
29APR26 65.00 C 0.70 0.77 0.70 0.76 -0.12 42 16 548 +8
29APR26 67.50 C 0.00 0.00 0.00 0.46 -0.08 42 0 249 0
29APR26 70.00 C 0.36 0.36 0.36 0.27 -0.05 42 25 307 -10
29APR26 72.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 401 0
29APR26 75.00 C 0.17 0.17 0.17 0.09 -0.01 43 10 257 0
29APR26 77.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 137 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 0.00 43 0 114 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 0.00 44 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.08 -0.34 51 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.15 -0.33 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.20 -0.60 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.32 -0.57 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.36 -0.65 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.51 -0.56 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.60 -0.70 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.69 -0.60 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.87 -0.87 39 0 29 0
28MAY26 52.50 C 6.21 6.21 6.21 6.30 -0.38 40 3 49 +3
28MAY26 55.00 C 4.75 4.75 4.75 4.83 -0.35 40 6 43 +6
28MAY26 57.50 C 0.00 0.00 0.00 3.68 -0.29 41 0 65 0
28MAY26 60.00 C 2.61 2.72 2.61 2.74 -0.24 41 18 233 +15
28MAY26 62.50 C 0.00 0.00 0.00 2.01 -0.19 41 0 119 0
28MAY26 65.00 C 0.00 0.00 0.00 1.46 -0.15 41 0 162 0
28MAY26 67.50 C 0.00 0.00 0.00 1.08 -0.12 42 0 144 0
28MAY26 70.00 C 0.00 0.00 0.00 0.75 -0.10 42 0 48 0
28MAY26 72.50 C 0.56 0.56 0.51 0.52 -0.07 42 30 150 +30
28MAY26 75.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.16 -0.63 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.25 -0.63 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.37 -0.63 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.45 -0.67 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.62 -0.65 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.80 -0.66 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.02 -0.65 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.29 -0.39 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.74 -0.30 43 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 6.92 -0.39 41 0 196 0
29JUN26 55.00 C 5.30 5.36 5.30 5.54 -0.33 41 7 155 +1
29JUN26 57.50 C 4.05 4.05 4.05 4.41 -0.27 41 15 111 +15
29JUN26 60.00 C 3.28 3.28 3.28 3.46 -0.27 41 2 302 +2
29JUN26 62.50 C 0.00 0.00 0.00 2.74 -0.16 42 0 135 0
29JUN26 65.00 C 0.00 0.00 0.00 2.10 -0.18 42 0 711 0
29JUN26 67.50 C 0.00 0.00 0.00 1.59 -0.14 42 0 66 0
29JUN26 70.00 C 0.00 0.00 0.00 1.18 -0.13 42 0 2,100 0
29JUN26 72.50 C 0.00 0.00 0.00 0.87 -0.11 41 0 728 0
29JUN26 75.00 C 0.77 0.79 0.76 0.65 -0.08 41 120 1,318 +120
29JUN26 77.50 C 0.00 0.00 0.00 0.48 -0.06 42 0 41 0
29JUN26 80.00 C 0.50 0.50 0.50 0.34 -0.05 41 1 633 +1
29JUN26 82.50 C 0.00 0.00 0.00 0.25 -0.04 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 15.94 -0.64 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.16 -0.67 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.41 -0.59 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.68 -0.61 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.97 -0.61 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.29 -0.59 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.63 -0.60 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.70 -0.89 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.34 -0.33 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.96 -0.35 43 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 7.72 -0.31 43 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 6.64 -0.26 43 0 49 0
29SEP26 60.00 C 0.00 0.00 0.00 5.70 -0.22 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.90 -0.21 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 4.21 -0.18 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 3.62 -0.09 44 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 3.09 -0.06 44 0 64 0
29SEP26 72.50 C 0.00 0.00 0.00 2.59 -0.03 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 2.20 -0.03 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.83 -0.02 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.55 -0.01 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.28 -0.01 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.05 -0.01 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.86 0.00 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.73 0.00 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.51 +0.01 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.36 +0.01 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 0.00 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 0.00 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 17.17 -0.59 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.45 -0.63 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.79 -0.58 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.11 -0.58 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.42 -0.61 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.79 -0.58 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.18 -0.57 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.82 -0.34 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.25 +0.10 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.63 -0.34 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.44 -0.32 43 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 8.41 -0.25 44 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 7.46 -0.23 44 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 6.62 -0.21 44 0 19 0
30DEC26 65.00 C 5.64 5.64 5.64 5.88 -0.19 44 2 21 +1
30DEC26 67.50 C 0.00 0.00 0.00 5.23 -0.17 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.58 -0.22 44 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 4.05 -0.18 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 3.54 -0.18 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.11 -0.14 44 0 40 0
30DEC26 80.00 C 2.88 2.88 2.88 2.74 -0.14 44 1 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.38 -0.12 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.04 -0.11 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.78 -0.11 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.56 -0.07 43 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 18.30 -0.55 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.60 -0.59 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.95 -0.60 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.34 -0.56 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.70 -0.57 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.13 -0.51 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.55 -0.53 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.99 -0.40 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.44 -0.40 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.09 -0.29 44 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 10.96 -0.27 44 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 9.93 -0.17 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.04 -0.11 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.08 -0.26 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.40 -0.16 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.68 -0.17 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.03 -0.16 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.41 -0.16 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.89 -0.13 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.41 -0.13 44 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.93 -0.12 44 0 0 0
TOTAL CALL 1,009 27,472 +173
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 39 0 271 0
30MAR26 49.00 P 0.09 0.09 0.09 0.03 0.00 40 1 292 -1
30MAR26 50.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 546 0
30MAR26 52.50 P 0.45 0.45 0.34 0.28 +0.03 39 56 817 -14
30MAR26 55.00 P 1.20 1.25 0.87 0.92 +0.10 39 125 667 +47
30MAR26 57.50 P 2.39 2.39 2.39 2.20 +0.27 40 5 986 0
30MAR26 60.00 P 0.00 0.00 0.00 4.08 +0.42 43 0 1,062 0
30MAR26 62.50 P 0.00 0.00 0.00 6.19 +0.48 39 0 1,194 0
30MAR26 65.00 P 9.00 9.00 9.00 8.61 +0.53 39 3 604 -3
30MAR26 67.50 P 0.00 0.00 0.00 11.30 +0.75 70 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 13.64 +0.45 63 0 1,354 0
30MAR26 72.50 P 0.00 0.00 0.00 16.29 +0.60 90 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 18.79 +0.60 99 0 0 0
30MAR26 77.50 P 21.66 21.71 21.66 21.29 +0.58 107 16 329 0
30MAR26 80.00 P 0.00 0.00 0.00 23.78 +0.59 115 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.28 +0.59 123 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.69 +0.50 119 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 31.18 +0.49 124 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.68 +0.49 130 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.18 +0.49 136 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 38.60 +0.41 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 41.10 +0.41 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 43.68 +0.49 154 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 46.18 +0.49 160 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 48.60 +0.41 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 51.10 +0.41 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 53.60 +0.41 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 56.28 +0.59 199 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 58.69 +0.50 188 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 61.19 +0.50 193 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 26 0
29APR26 45.00 P 0.35 0.35 0.35 0.16 +0.01 42 15 61 +15
29APR26 46.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 65 0
29APR26 47.00 P 0.00 0.00 0.00 0.34 +0.04 42 0 77 0
29APR26 48.00 P 0.00 0.00 0.00 0.47 +0.06 42 0 122 0
29APR26 49.00 P 0.75 0.75 0.75 0.62 +0.06 42 1 173 0
29APR26 50.00 P 0.92 0.94 0.92 0.82 +0.08 42 6 652 +2
29APR26 52.50 P 1.55 1.63 1.55 1.52 +0.15 43 34 675 +32
29APR26 55.00 P 2.72 2.72 2.72 2.48 +0.21 42 2 1,123 +2
29APR26 57.50 P 3.75 3.75 3.75 3.77 +0.30 42 2 438 0
29APR26 60.00 P 5.27 5.40 5.27 5.38 +0.34 43 30 3,700 +30
29APR26 62.50 P 0.00 0.00 0.00 6.93 +0.08 38 0 436 0
29APR26 65.00 P 9.50 9.50 9.50 9.19 +0.32 42 3 125 +3
29APR26 67.50 P 0.00 0.00 0.00 11.49 +0.44 44 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.85 +0.34 46 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 16.29 +0.58 49 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 18.79 +0.52 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.29 +0.55 59 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 23.78 +0.57 63 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 26.28 +0.59 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.69 +0.50 66 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.18 +0.49 69 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.68 +0.49 73 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 36.18 +0.47 76 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.63 +0.39 74 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 41.13 +0.44 78 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.73 +0.52 90 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 46.18 +0.47 90 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.60 +0.41 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 51.10 +0.41 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.60 +0.41 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 41 0
28MAY26 45.00 P 0.62 0.64 0.62 0.48 +0.04 42 11 70 +10
28MAY26 46.00 P 0.00 0.00 0.00 0.63 +0.06 42 0 139 0
28MAY26 47.00 P 0.00 0.00 0.00 0.79 +0.06 42 0 193 0
28MAY26 48.00 P 0.00 0.00 0.00 1.00 +0.08 42 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 1.23 +0.10 42 0 59 0
28MAY26 50.00 P 1.56 1.56 1.56 1.50 +0.11 42 7 204 +7
28MAY26 52.50 P 2.54 2.54 2.32 2.33 +0.15 42 4 236 0
28MAY26 55.00 P 3.41 3.41 3.41 3.44 +0.23 43 3 653 -3
28MAY26 57.50 P 0.00 0.00 0.00 4.78 +0.29 43 0 401 0
28MAY26 60.00 P 0.00 0.00 0.00 6.36 +0.40 44 0 236 0
28MAY26 62.50 P 0.00 0.00 0.00 7.73 +0.38 40 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 9.83 +0.62 42 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 12.08 +0.50 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.32 +0.57 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.52 +0.50 45 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 18.88 +0.55 46 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 21.29 +0.55 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.78 +0.46 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.28 +0.53 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.69 +0.50 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.04 42 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 +0.04 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.76 +0.05 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.93 +0.07 42 0 89 0
29JUN26 46.00 P 1.25 1.25 1.25 1.14 +0.07 42 15 76 +15
29JUN26 47.00 P 0.00 0.00 0.00 1.37 +0.09 42 0 161 0
29JUN26 48.00 P 1.76 1.76 1.76 1.64 +0.10 42 15 99 0
29JUN26 49.00 P 0.00 0.00 0.00 1.93 +0.11 42 0 299 0
29JUN26 50.00 P 2.34 2.34 2.27 2.27 +0.24 42 12 303 -9
29JUN26 52.50 P 0.00 0.00 0.00 3.22 +0.23 42 0 302 0
29JUN26 55.00 P 0.00 0.00 0.00 4.37 +0.37 42 0 490 0
29JUN26 57.50 P 0.00 0.00 0.00 5.72 +0.31 42 0 907 0
29JUN26 60.00 P 7.26 7.32 7.25 7.30 +0.43 42 46 3,211 0
29JUN26 62.50 P 0.00 0.00 0.00 8.87 +0.51 40 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 11.06 +0.77 43 0 901 0
29JUN26 67.50 P 0.00 0.00 0.00 13.10 +0.50 44 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 15.08 +0.50 43 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 17.32 +0.55 44 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 19.60 +0.59 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.87 +0.55 44 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 24.25 +0.60 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 26.60 +0.57 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 29.00 +0.57 44 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 31.42 +0.56 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 33.86 +0.58 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 36.35 +0.63 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.81 +0.57 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.39 +0.70 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.87 +0.66 56 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.25 +0.54 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.73 +0.54 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.27 +0.58 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.75 +0.56 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.28 +0.59 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.52 +0.15 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 +0.15 44 0 1 0
29SEP26 44.00 P 2.05 2.05 2.05 1.99 +0.16 44 1 19 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.26 +0.17 44 0 3 0
29SEP26 46.00 P 2.54 2.54 2.54 2.51 +0.11 43 15 26 +9
29SEP26 47.00 P 0.00 0.00 0.00 2.80 +0.11 43 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.21 +0.17 43 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 3.56 +0.17 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.89 +0.30 43 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 4.96 +0.28 43 0 257 0
29SEP26 55.00 P 6.15 6.15 6.15 6.32 +0.29 43 2 302 0
29SEP26 57.50 P 0.00 0.00 0.00 7.73 +0.40 43 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 9.28 +0.35 44 0 911 0
29SEP26 62.50 P 0.00 0.00 0.00 10.89 +0.36 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.62 +0.79 43 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 14.63 +0.50 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.56 +0.49 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.61 +0.52 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.72 +0.54 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.90 +0.54 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 25.12 +0.59 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 27.43 +0.67 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 29.73 +0.65 46 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 32.07 +0.67 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.36 +0.61 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.75 +0.62 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.16 +0.64 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.70 +0.78 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.00 +0.67 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 46.44 +0.67 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.89 +0.68 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.27 +0.58 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.92 +0.73 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.30 +0.61 50 0 0 0
30DEC26 42.00 P 2.39 2.39 2.39 2.37 +0.12 44 1 1 +1
30DEC26 43.00 P 0.00 0.00 0.00 2.67 +0.16 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.95 +0.16 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.26 +0.12 44 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.56 +0.10 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.93 +0.11 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.35 +0.21 44 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.75 +0.20 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.12 +0.19 43 0 154 0
30DEC26 52.50 P 6.34 6.34 6.34 6.32 +0.33 43 15 84 +15
30DEC26 55.00 P 0.00 0.00 0.00 7.55 +0.26 43 0 810 0
30DEC26 57.50 P 0.00 0.00 0.00 8.97 +0.24 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.51 +0.31 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 12.17 +0.33 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.93 +0.35 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 15.68 +0.37 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.59 +0.39 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.57 +0.42 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.59 +0.43 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.66 +0.44 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.78 +0.45 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.99 +0.50 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.22 +0.53 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.46 +0.53 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.79 +0.59 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.18 +0.14 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.36 +0.02 43 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.68 0.00 43 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.04 +0.01 43 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.53 +0.15 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.90 +0.15 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.20 +0.07 43 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.61 +0.08 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.18 +0.22 43 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 7.36 +0.22 43 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 8.53 +0.10 43 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 10.05 +0.22 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.55 +0.18 43 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 13.31 +0.35 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 15.04 +0.36 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.70 +0.31 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.56 +0.34 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.48 +0.36 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.47 +0.38 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.48 +0.40 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.56 +0.42 44 0 0 0
TOTAL PUT 446 37,133 +159
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$ 20.84
30MAR26 12.50 C 0.00 0.00 0.00 8.35 -0.23 88 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.85 -0.23 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.35 -0.23 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.85 -0.23 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.35 -0.23 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.85 -0.24 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.35 -0.23 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.85 -0.23 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.35 -0.22 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.85 -0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.35 -0.22 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.86 -0.22 38 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.36 -0.22 31 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.88 -0.21 33 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.38 -0.19 25 0 86 0
30MAR26 20.00 C 0.98 0.98 0.98 0.98 -0.17 29 15 483 +15
30MAR26 21.00 C 0.00 0.00 0.00 0.39 -0.12 31 0 660 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 234 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.86 -0.26 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.37 -0.25 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.88 -0.27 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.39 -0.26 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.90 -0.22 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.42 -0.21 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.94 -0.21 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.49 -0.20 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.06 -0.19 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.67 -0.17 29 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.33 -0.18 29 0 452 0
29APR26 21.00 C 0.75 0.75 0.75 0.75 -0.12 28 23 179 -23
29APR26 22.00 C 0.00 0.00 0.00 0.41 -0.06 29 0 196 0
29APR26 23.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 63 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.94 -0.21 30 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.46 -0.21 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.96 -0.24 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.50 -0.20 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.05 -0.19 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.62 -0.18 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.22 -0.17 27 0 0 0
28MAY26 19.50 C 1.86 1.86 1.86 1.86 -0.15 27 15 105 +15
28MAY26 20.00 C 0.00 0.00 0.00 1.52 -0.19 27 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.96 -0.13 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.60 -0.08 27 0 120 0
28MAY26 23.00 C 0.00 0.00 0.00 0.34 -0.05 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 147 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.41 -0.22 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.92 -0.24 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.43 -0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.95 -0.23 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.46 -0.24 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.98 -0.23 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.51 -0.23 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.00 -0.26 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.54 -0.21 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.10 -0.20 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.69 -0.19 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.30 -0.18 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.94 -0.17 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.66 -0.12 28 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.11 -0.13 28 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.71 -0.09 28 0 228 0
29JUN26 23.00 C 0.00 0.00 0.00 0.43 -0.06 27 0 60 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 -0.05 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.42 -0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.93 -0.26 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.44 -0.25 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.96 -0.25 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.48 -0.25 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.01 -0.25 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.54 -0.26 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.04 -0.31 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.60 -0.20 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.18 -0.19 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.79 -0.19 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.44 -0.17 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.11 -0.15 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.81 -0.14 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 -0.12 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 -0.09 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.69 -0.06 27 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.98 -0.25 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 -0.26 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.05 -0.26 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.61 -0.25 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.18 -0.24 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 -0.15 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 -0.10 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.98 -0.14 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.65 -0.15 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 -0.12 26 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.08 -0.12 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.67 -0.10 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.98 -0.07 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.06 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.56 -0.04 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.15 -0.20 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.73 -0.23 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.33 -0.21 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.85 -0.16 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.49 -0.19 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.18 -0.15 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.87 -0.13 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.60 -0.13 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.34 -0.13 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.95 -0.12 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.57 -0.10 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.25 -0.08 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 -0.06 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 -0.05 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
TOTAL CALL 53 6,129 +7
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 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 47 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 168 0
30MAR26 20.00 P 0.12 0.12 0.12 0.15 +0.04 32 1 285 +1
30MAR26 21.00 P 0.00 0.00 0.00 0.56 +0.13 33 0 309 0
30MAR26 22.00 P 0.00 0.00 0.00 1.29 +0.19 35 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 2.17 +0.21 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.16 +0.22 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.20 +0.26 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.19 +0.25 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.19 +0.25 80 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.19 +0.25 89 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.19 +0.25 98 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.19 +0.25 106 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.19 +0.25 114 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 108 0
29APR26 18.00 P 0.08 0.08 0.08 0.06 +0.02 30 15 14 -3
29APR26 18.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 165 0
29APR26 19.00 P 0.20 0.20 0.20 0.17 +0.04 29 46 65 -36
29APR26 19.50 P 0.30 0.30 0.30 0.28 +0.06 29 37 124 -9
29APR26 20.00 P 0.42 0.46 0.42 0.44 +0.08 29 46 284 -40
29APR26 21.00 P 0.00 0.00 0.00 0.88 +0.14 29 0 311 0
29APR26 22.00 P 1.52 1.52 1.52 1.55 +0.19 30 15 128 +15
29APR26 23.00 P 0.00 0.00 0.00 2.29 +0.19 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.20 +0.21 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.21 +0.27 36 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.20 +0.25 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.19 +0.24 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.20 +0.25 52 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.20 +0.25 56 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.20 +0.25 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.20 +0.25 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 159 0
28MAY26 19.00 P 0.32 0.32 0.32 0.30 +0.05 28 30 40 -30
28MAY26 19.50 P 0.45 0.45 0.45 0.43 +0.06 27 15 23 +15
28MAY26 20.00 P 0.00 0.00 0.00 0.61 +0.09 28 0 170 0
28MAY26 21.00 P 0.00 0.00 0.00 1.06 +0.14 28 0 140 0
28MAY26 22.00 P 1.66 1.66 1.66 1.70 +0.18 28 15 75 +15
28MAY26 23.00 P 0.00 0.00 0.00 2.40 +0.17 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.26 +0.20 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.23 +0.22 31 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.20 +0.18 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.20 +0.18 37 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.20 +0.18 42 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.20 +0.18 45 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.20 +0.18 49 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.20 +0.18 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.48 +0.05 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.65 +0.07 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 +0.10 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.05 +0.10 27 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.61 +0.14 26 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.33 +0.20 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.12 +0.17 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.98 +0.19 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.90 +0.26 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.85 +0.24 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.81 +0.24 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.79 +0.26 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.77 +0.24 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.80 +0.30 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.74 +0.25 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.03 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.05 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 +0.07 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 +0.07 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 +0.10 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.16 +0.09 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.40 +0.11 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.94 +0.14 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.70 +0.15 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.46 +0.17 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.19 +0.08 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.08 +0.09 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.99 +0.27 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.93 +0.28 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.89 +0.29 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.85 +0.24 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.83 +0.27 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.81 +0.26 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 +0.04 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 +0.06 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 +0.06 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.97 +0.07 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 +0.06 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 +0.07 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.60 +0.10 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.15 +0.13 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.83 +0.18 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.55 +0.07 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 +0.07 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.17 +0.06 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.05 +0.10 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.97 +0.26 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.91 +0.27 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.87 +0.26 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.84 +0.27 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.86 +0.31 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 +0.04 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 +0.05 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 +0.07 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.08 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.08 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 +0.06 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 +0.11 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 +0.07 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.31 +0.12 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.97 +0.17 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.68 +0.05 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.44 +0.06 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.25 +0.05 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.12 +0.06 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.01 +0.21 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.94 +0.25 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.88 +0.27 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.85 +0.28 26 0 0 0
TOTAL PUT 220 5,926 -72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.16
30MAR26 0.55 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.26 -0.01 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.21 -0.01 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.17 -0.01 76 0 365 0
30MAR26 1.05 C 0.13 0.13 0.13 0.12 -0.01 57 15 297 0
30MAR26 1.10 C 0.08 0.08 0.08 0.08 -0.02 54 5 501 0
30MAR26 1.15 C 0.00 0.00 0.00 0.06 -0.01 68 0 121 0
30MAR26 1.20 C 0.00 0.00 0.00 0.04 0.00 70 0 205 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 -0.01 63 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 -0.01 62 0 554 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 75 0 473 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 87 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 98 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 108 0 2,882 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 118 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 127 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 136 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 145 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 153 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 160 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 168 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 175 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 182 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 188 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 201 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 213 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 224 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 244 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 254 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 271 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 287 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 295 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 302 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.25 -0.02 67 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.22 -0.02 66 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.20 -0.01 69 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.17 -0.02 66 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.15 -0.02 66 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 -0.02 66 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 69 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 -0.02 67 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 -0.01 69 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
TOTAL CALL 20 11,586 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 156 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 135 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 96 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 0.00 0.00 0.00 0.02 0.00 78 0 246 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 70 0 1,122 0
30MAR26 1.15 P 0.07 0.07 0.07 0.05 -0.01 68 4 1,107 -4
30MAR26 1.20 P 0.00 0.00 0.00 0.07 -0.01 58 0 477 0
30MAR26 1.25 P 0.00 0.00 0.00 0.12 0.00 79 0 184 0
30MAR26 1.30 P 0.19 0.19 0.19 0.16 +0.01 81 150 373 -150
30MAR26 1.35 P 0.00 0.00 0.00 0.19 0.00 0 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.24 +0.01 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 +0.01 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 +0.01 0 0 752 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 +0.01 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.44 +0.01 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.49 +0.01 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.59 +0.01 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.64 +0.01 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.69 +0.01 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.74 +0.01 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.84 +0.01 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.14 +0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.24 +0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.04 +0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 0.00 69 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.13 -0.01 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.16 0.00 69 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 0.00 70 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 0.00 69 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 -0.01 68 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.28 -0.01 66 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 -0.01 67 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 0.00 68 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 0.00 68 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 0.00 68 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 0.00 66 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 0.00 70 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 0.00 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 0.00 65 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 0.00 67 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 +0.01 70 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 0.00 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 0.00 67 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.85 +0.01 69 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
TOTAL PUT 154 6,894 -154
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$ 88.60
30MAR26 45.00 C 0.00 0.00 0.00 43.75 -0.04 182 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.63 -0.16 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.65 -0.14 133 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.64 -0.15 111 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 39.82 +0.05 173 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.61 -0.15 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.17 -0.12 121 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.64 -0.16 0 0 0 0
30MAR26 57.50 C 31.80 31.80 31.50 31.27 -0.03 123 2 3 -2
30MAR26 60.00 C 28.50 28.50 28.50 28.71 -0.09 102 2 3 +2
30MAR26 62.50 C 0.00 0.00 0.00 26.16 -0.14 75 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 23.65 -0.16 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 21.26 -0.05 80 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 18.67 -0.14 54 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 16.16 -0.10 40 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 13.66 -0.16 32 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 11.17 -0.17 31 0 110 0
30MAR26 80.00 C 0.00 0.00 0.00 8.72 -0.20 31 0 63 0
30MAR26 82.50 C 0.00 0.00 0.00 6.38 -0.26 31 0 57 0
30MAR26 85.00 C 4.48 4.48 4.48 4.16 -0.30 29 10 69 -10
30MAR26 87.50 C 2.78 2.82 2.78 2.51 -0.34 30 61 60 -5
30MAR26 90.00 C 1.50 1.50 1.50 1.42 -0.23 32 15 96 +15
30MAR26 92.50 C 0.87 0.87 0.87 0.66 -0.26 32 7 39 +7
30MAR26 95.00 C 0.00 0.00 0.00 0.27 -0.16 32 0 62 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 -0.08 32 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 42.66 -0.16 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 42.04 +0.03 134 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 40.73 -0.06 102 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 39.82 0.00 110 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 38.73 -0.07 96 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 36.17 -0.16 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 33.74 -0.07 82 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.39 +0.08 88 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.87 +0.07 79 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.17 -0.17 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 23.81 -0.04 61 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 21.26 -0.09 51 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 18.70 -0.16 33 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 16.21 -0.16 32 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 13.74 -0.18 31 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 11.32 -0.21 31 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 9.03 -0.23 31 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 6.92 -0.28 31 0 172 0
29APR26 85.00 C 0.00 0.00 0.00 4.96 -0.28 30 0 158 0
29APR26 87.50 C 0.00 0.00 0.00 3.51 -0.36 30 0 119 0
29APR26 90.00 C 0.00 0.00 0.00 2.39 -0.27 31 0 161 0
29APR26 92.50 C 1.68 1.68 1.59 1.64 -0.28 31 75 265 +15
29APR26 95.00 C 1.34 1.34 1.27 1.07 -0.20 32 17 75 -17
29APR26 97.50 C 0.98 1.06 0.98 0.67 -0.15 32 10 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.40 -0.12 32 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 -0.08 32 0 46 0
29APR26 105.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 -0.04 32 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 36.17 -0.16 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.74 -0.09 70 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.39 +0.06 74 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.87 +0.03 67 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.19 -0.15 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.81 -0.04 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.26 -0.09 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.70 -0.16 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.21 -0.16 28 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 13.75 -0.17 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.36 -0.18 28 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 9.13 -0.19 28 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 7.13 -0.21 28 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 5.27 -0.25 27 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 3.94 -0.26 27 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 2.89 -0.26 28 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 2.15 -0.23 28 0 131 0
28MAY26 95.00 C 0.00 0.00 0.00 1.57 -0.14 29 0 97 0
28MAY26 97.50 C 0.00 0.00 0.00 1.09 -0.12 29 0 103 0
28MAY26 100.00 C 1.11 1.11 1.11 0.75 -0.09 29 6 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.50 -0.08 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.33 -0.06 28 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.66 -0.16 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.04 +0.03 95 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.73 -0.09 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.82 0.00 81 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.73 -0.09 72 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.17 -0.16 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.74 -0.09 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.39 +0.06 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.87 +0.03 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.25 -0.09 47 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 23.81 -0.04 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.26 -0.09 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.85 -0.01 38 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 16.37 0.00 34 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 13.76 -0.17 26 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 11.41 -0.20 26 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 9.24 -0.24 26 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 7.35 -0.26 26 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 5.67 -0.29 25 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 4.36 -0.26 25 0 40 0
29JUN26 90.00 C 0.00 0.00 0.00 3.36 -0.26 25 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 2.57 -0.25 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.96 -0.22 26 0 51 0
29JUN26 97.50 C 0.00 0.00 0.00 1.46 -0.16 26 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 1.06 -0.12 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.75 -0.10 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.52 -0.09 26 0 31 0
29JUN26 107.50 C 0.56 0.56 0.56 0.36 -0.07 26 15 16 +15
29JUN26 110.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.66 -0.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.04 +0.03 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.73 -0.09 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.82 0.00 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.73 -0.09 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.17 -0.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.74 -0.09 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.39 +0.06 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.87 +0.03 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.29 -0.05 37 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 23.81 -0.04 34 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 21.30 -0.05 31 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 18.92 +0.04 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.37 -0.12 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.10 -0.17 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.09 -0.18 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 10.32 -0.18 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.78 -0.17 25 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 7.19 -0.17 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 6.02 -0.16 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 4.99 -0.14 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.09 -0.14 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.35 -0.13 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.72 -0.11 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.17 -0.09 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.74 -0.09 24 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.38 -0.07 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 -0.07 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.87 -0.06 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.66 -0.16 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.04 +0.03 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.73 -0.09 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.82 0.00 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.73 -0.09 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.17 -0.16 38 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.74 -0.09 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.39 +0.06 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.87 +0.03 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.29 -0.05 31 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 23.81 -0.04 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.30 -0.08 25 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 18.92 -0.08 24 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 16.65 +0.16 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 14.69 -0.15 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 12.90 -0.15 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.26 -0.14 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.75 -0.14 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.16 -0.13 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 6.99 -0.12 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.92 -0.11 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 5.02 -0.11 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 4.22 -0.10 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.50 -0.09 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.93 -0.08 22 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 2.41 -0.07 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.98 -0.06 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.62 -0.06 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.34 -0.06 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.39 +0.06 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.87 +0.03 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.29 -0.05 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.81 -0.10 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.47 -0.16 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.14 +0.06 21 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 17.43 -0.15 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.58 -0.16 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.90 -0.15 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.32 -0.14 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.84 -0.13 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.24 -0.13 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.07 -0.12 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.98 -0.12 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.06 -0.11 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.20 -0.10 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.47 -0.10 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.82 -0.08 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.24 -0.09 22 0 0 0
30MAR27 105.00 C 2.57 2.57 2.57 2.75 -0.07 22 4 4 +4
30MAR27 107.50 C 0.00 0.00 0.00 2.32 -0.07 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.02 -0.06 22 0 0 0
TOTAL CALL 224 3,893 +24
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 56 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 71 0
30MAR26 82.50 P 0.00 0.00 0.00 0.22 -0.09 32 0 313 0
30MAR26 85.00 P 0.62 0.62 0.59 0.64 -0.12 32 54 81 -37
30MAR26 87.50 P 1.52 1.52 1.37 1.46 -0.10 32 22 69 +16
30MAR26 90.00 P 2.52 2.52 2.52 2.80 -0.11 33 6 5 +4
30MAR26 92.50 P 4.30 4.30 4.30 4.62 -0.08 34 1 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.61 0.00 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.95 +0.07 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.40 +0.12 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 13.90 +0.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.90 +0.07 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.40 +0.07 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 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 49 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 40 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 70 0
29APR26 75.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 34 0
29APR26 77.50 P 0.77 0.77 0.77 0.73 -0.05 32 3 121 -3
29APR26 80.00 P 1.22 1.29 1.22 1.25 -0.06 31 10 85 -9
29APR26 82.50 P 0.00 0.00 0.00 2.02 -0.03 32 0 103 0
29APR26 85.00 P 0.00 0.00 0.00 3.07 +0.01 32 0 153 0
29APR26 87.50 P 4.43 4.43 4.43 4.43 +0.13 32 6 68 +6
29APR26 90.00 P 0.00 0.00 0.00 6.04 -0.02 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 7.90 -0.03 34 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 9.66 -0.02 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.81 +0.02 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.08 +0.05 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.43 -0.38 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.00 -0.13 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.41 -0.15 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.87 -0.07 39 0 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 0.00 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.67 -0.04 29 0 2 0
28MAY26 77.50 P 0.00 0.00 0.00 1.12 -0.02 29 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 1.76 +0.06 29 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 2.62 +0.06 29 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 3.69 +0.07 29 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 5.01 +0.07 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 6.60 +0.08 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.38 +0.11 30 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.04 +0.02 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.10 +0.04 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.29 +0.07 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.58 -0.31 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.05 -0.16 31 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.42 -0.16 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.87 -0.11 31 0 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 40 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 0.00 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.53 -0.04 26 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.88 -0.07 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.39 -0.08 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.08 -0.03 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 2.98 +0.05 26 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 4.09 +0.09 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 5.37 +0.09 26 0 15 0
29JUN26 90.00 P 6.70 6.91 6.70 6.91 +0.14 27 23 45 +15
29JUN26 92.50 P 0.00 0.00 0.00 8.66 +0.15 27 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.29 -0.02 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.30 +0.01 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.44 +0.04 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.68 -0.21 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.12 -0.09 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.42 -0.16 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.87 -0.11 27 0 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 0.01 -0.01 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.02 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.82 -0.02 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.74 -0.03 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.41 -0.02 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.22 -0.03 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.22 -0.02 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.39 -0.02 25 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.72 -0.01 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 8.20 +0.01 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.55 +0.02 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.30 +0.03 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.17 +0.04 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.15 -0.39 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.58 -0.11 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.79 -0.14 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.98 -0.22 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.22 -0.28 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 0.00 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 0.00 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 0.00 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 0.00 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 0.00 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 0.00 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.57 0.00 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.16 0.00 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.88 0.00 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.74 +0.02 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.73 +0.01 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.92 +0.02 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.24 +0.03 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.69 +0.05 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.01 +0.05 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.71 +0.07 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.50 +0.07 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.45 -0.38 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.92 +0.01 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.93 -0.16 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.10 -0.12 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.40 -0.10 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 0.00 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.04 0.00 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.50 0.00 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.03 +0.01 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.44 0.00 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.36 +0.02 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.38 +0.03 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.57 +0.03 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.89 +0.04 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.31 +0.04 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.92 +0.05 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.24 +0.07 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.01 +0.07 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.16 +0.33 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.09 +0.18 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.93 -0.16 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.35 +0.13 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.40 -0.10 23 0 0 0
TOTAL PUT 125 3,105 -8
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$ 513.00
20MAR26 400.00 C 0.00 0.00 0.00 113.03 -38.24 135 0 3 0
20MAR26 410.00 C 0.00 0.00 0.00 104.48 -36.79 266 0 0 0
20MAR26 420.00 C 110.00 110.00 93.00 93.00 -38.27 0 14 6 +6
20MAR26 430.00 C 0.00 0.00 0.00 83.05 -38.23 118 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 73.06 -38.22 108 0 30 0
20MAR26 450.00 C 0.00 0.00 0.00 63.08 -38.21 99 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 54.47 -36.84 150 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 44.47 -36.88 127 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 33.30 -37.20 70 0 8 0
20MAR26 490.00 C 0.00 0.00 0.00 23.58 -37.96 61 0 0 0
20MAR26 500.00 C 18.70 18.70 13.20 13.86 -38.12 44 94 55 +25
20MAR26 510.00 C 17.00 17.00 6.00 6.00 -36.55 40 1,326 551 +526
20MAR26 520.00 C 8.00 9.00 1.54 1.94 -31.11 42 6,901 2,653 +2,555
20MAR26 530.00 C 5.79 6.00 0.38 0.44 -24.27 44 9,082 2,076 +1,509
20MAR26 540.00 C 2.00 2.20 0.12 0.08 -17.26 46 1,110 1,522 -90
20MAR26 550.00 C 0.90 1.00 0.09 0.01 -11.38 47 1,717 2,776 -31
20MAR26 560.00 C 0.20 0.37 0.05 0.01 -7.68 58 631 2,215 -331
20MAR26 570.00 C 0.50 0.50 0.01 0.01 -4.89 68 1,278 30,974 -297
20MAR26 580.00 C 0.90 0.90 0.02 0.01 -3.29 79 184 11,211 -155
20MAR26 590.00 C 0.25 0.25 0.05 0.01 -2.26 89 25 22,906 -4
20MAR26 600.00 C 0.40 0.40 0.01 0.01 -1.57 98 204 3,131 -39
20MAR26 610.00 C 0.05 0.05 0.01 0.01 -1.11 108 99 661 -18
20MAR26 620.00 C 0.01 0.02 0.01 0.01 -0.80 117 12 458 -12
20MAR26 630.00 C 0.00 0.00 0.00 0.01 -0.59 126 0 520 0
20MAR26 640.00 C 0.18 0.18 0.01 0.01 -0.45 135 192 500 -23
20MAR26 650.00 C 0.01 0.01 0.01 0.01 -0.34 143 20 360 0
20MAR26 660.00 C 0.00 0.00 0.00 0.01 -0.28 152 0 95 0
20MAR26 670.00 C 0.00 0.00 0.00 0.01 -0.22 160 0 45 0
20MAR26 680.00 C 0.00 0.00 0.00 0.01 -0.17 168 0 101 0
27MAR26 430.00 C 0.00 0.00 0.00 83.25 -38.03 38 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 73.28 -38.61 38 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 63.34 -37.95 37 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 54.47 -36.84 51 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 44.47 -36.88 43 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 34.54 -36.36 35 0 0 0
27MAR26 490.00 C 29.00 29.00 29.00 25.79 -35.75 34 30 30 +30
27MAR26 500.00 C 17.80 17.80 17.80 17.80 -34.18 32 11 13 +11
27MAR26 510.00 C 15.00 16.00 11.30 11.88 -30.67 33 41 34 +34
27MAR26 520.00 C 11.15 12.30 6.90 7.01 -27.77 32 1,711 1,121 +1,121
27MAR26 530.00 C 9.00 9.00 3.82 3.94 -23.10 33 2,721 1,524 +1,524
27MAR26 540.00 C 5.80 5.80 2.18 2.14 -18.32 33 1,097 979 +676
27MAR26 550.00 C 3.80 3.80 1.26 1.00 -13.92 33 3,678 3,517 +2,088
27MAR26 560.00 C 3.00 3.00 0.84 0.43 -10.43 33 226 310 +114
27MAR26 570.00 C 1.00 1.31 0.57 0.17 -7.65 33 200 196 -18
27MAR26 580.00 C 1.70 1.70 0.40 0.06 -5.41 33 229 871 +71
27MAR26 590.00 C 0.61 0.61 0.45 0.02 -3.71 33 14 105 -2
27MAR26 600.00 C 0.50 0.50 0.15 0.01 -2.64 34 62 384 +39
27MAR26 610.00 C 0.13 0.17 0.13 0.01 -1.88 38 137 161 +137
27MAR26 620.00 C 0.00 0.00 0.00 0.01 -1.34 41 0 115 0
27MAR26 630.00 C 0.00 0.00 0.00 0.01 -0.99 44 0 11 0
27MAR26 640.00 C 0.00 0.00 0.00 0.01 -0.72 47 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.01 -0.52 50 0 10 0
27MAR26 660.00 C 0.00 0.00 0.00 0.01 -0.38 53 0 25 0
27MAR26 670.00 C 0.00 0.00 0.00 0.01 -0.28 56 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.01 -0.21 59 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 193.62 -37.15 121 0 1,944 0
30MAR26 330.00 C 0.00 0.00 0.00 183.26 -39.62 73 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 173.67 -37.12 108 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 163.65 -37.15 101 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 157.15 -33.66 145 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 143.68 -37.13 88 0 38 0
30MAR26 380.00 C 0.00 0.00 0.00 133.66 -37.16 81 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 123.68 -37.15 75 0 5 0
30MAR26 400.00 C 122.00 122.00 116.00 114.11 -37.16 78 19 605 +19
30MAR26 410.00 C 0.00 0.00 0.00 104.48 -36.79 76 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 96.16 -36.03 85 0 1,598 0
30MAR26 430.00 C 0.00 0.00 0.00 85.90 -38.59 76 0 871 0
30MAR26 440.00 C 0.00 0.00 0.00 75.68 -36.21 66 0 617 0
30MAR26 450.00 C 0.00 0.00 0.00 65.53 -35.76 58 0 391 0
30MAR26 460.00 C 0.00 0.00 0.00 54.47 -36.84 42 0 152 0
30MAR26 470.00 C 60.00 60.00 60.00 44.47 -36.88 36 1 622 -1
30MAR26 480.00 C 0.00 0.00 0.00 35.26 -35.72 34 0 1,514 0
30MAR26 490.00 C 29.66 29.66 27.00 26.47 -35.61 31 326 1,013 -116
30MAR26 500.00 C 30.00 30.00 18.50 19.00 -33.95 31 202 3,806 +52
30MAR26 510.00 C 21.90 22.22 12.29 12.29 -31.53 29 1,622 8,272 -278
30MAR26 520.00 C 15.52 15.52 7.49 7.79 -26.99 30 6,171 14,868 +651
30MAR26 530.00 C 10.45 10.74 4.50 4.73 -22.92 30 7,812 11,197 +3,700
30MAR26 540.00 C 7.68 7.68 2.65 2.74 -18.26 31 4,679 7,469 +918
30MAR26 550.00 C 4.97 4.97 1.68 1.61 -14.09 32 7,512 13,611 -3
30MAR26 560.00 C 3.18 3.18 1.11 0.86 -10.60 32 6,326 17,131 +470
30MAR26 570.00 C 1.80 1.80 0.80 0.44 -7.89 33 2,512 28,246 -949
30MAR26 580.00 C 1.00 2.34 0.58 0.22 -5.53 33 3,112 20,520 -767
30MAR26 590.00 C 1.00 1.00 0.41 0.11 -4.04 34 2,080 27,623 -428
30MAR26 600.00 C 0.38 0.65 0.36 0.05 -2.83 34 1,734 22,290 -544
30MAR26 610.00 C 0.60 0.65 0.29 0.03 -1.98 35 680 9,404 -135
30MAR26 620.00 C 0.40 0.43 0.21 0.02 -1.39 37 1,864 17,620 +60
30MAR26 630.00 C 0.60 0.60 0.14 0.01 -1.04 38 1,363 16,816 +653
30MAR26 640.00 C 0.36 0.36 0.15 0.01 -0.73 40 159 12,807 -61
30MAR26 650.00 C 0.52 0.52 0.10 0.01 -0.52 43 314 21,340 -188
30MAR26 660.00 C 0.18 0.18 0.12 0.01 -0.38 45 61 8,936 0
30MAR26 670.00 C 0.20 0.21 0.08 0.01 -0.28 48 186 17,965 +50
30MAR26 680.00 C 0.15 0.20 0.08 0.01 -0.21 50 94 7,925 -94
30MAR26 690.00 C 0.00 0.00 0.00 0.01 -0.12 53 0 6,278 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 -0.09 55 0 9,922 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.07 57 0 2,132 0
30MAR26 720.00 C 0.10 0.10 0.10 0.01 -0.05 60 5 4,389 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 3,558 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 3,351 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 3,142 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,413 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 72 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 86 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 91 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 93 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 95 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 97 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 134.54 -36.28 43 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 125.51 -35.42 48 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 114.23 -37.04 29 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 104.48 -36.79 31 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 96.16 -36.03 40 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 85.90 -38.59 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 75.68 -36.21 30 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 66.15 -36.10 29 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 56.77 -37.16 27 0 92 0
29APR26 470.00 C 56.00 56.00 53.00 48.66 -34.48 28 6 197 -6
29APR26 480.00 C 49.20 49.37 43.93 41.30 -32.64 29 80 169 +37
29APR26 490.00 C 41.39 41.39 36.00 33.35 -31.47 27 62 173 +2
29APR26 500.00 C 34.00 34.00 28.00 28.00 -30.34 29 87 959 +55
29APR26 510.00 C 29.03 29.03 21.56 22.19 -27.98 29 1,011 2,494 +481
29APR26 520.00 C 22.50 23.00 16.81 17.10 -24.65 28 2,266 4,187 +1,090
29APR26 530.00 C 21.28 21.28 13.00 13.23 -22.48 28 922 4,382 +218
29APR26 540.00 C 15.00 15.00 10.00 10.10 -18.64 28 765 2,269 +457
29APR26 550.00 C 10.02 12.00 7.70 7.80 -16.08 29 1,913 5,633 +465
29APR26 560.00 C 7.84 8.80 5.92 5.71 -13.81 29 2,335 10,119 +913
29APR26 570.00 C 6.65 7.00 4.56 4.12 -11.41 29 2,584 10,405 +104
29APR26 580.00 C 9.00 9.00 3.59 2.92 -9.58 29 2,013 5,420 -101
29APR26 590.00 C 6.40 6.40 2.85 2.04 -7.98 29 2,713 3,522 +931
29APR26 600.00 C 3.00 3.47 2.01 1.40 -6.60 29 3,133 10,209 +198
29APR26 610.00 C 2.60 2.65 1.95 0.95 -5.45 29 345 3,702 +163
29APR26 620.00 C 2.27 2.27 1.62 0.63 -4.59 29 224 6,470 +25
29APR26 630.00 C 1.77 1.90 1.35 0.42 -3.75 29 879 4,925 +429
29APR26 640.00 C 1.50 1.50 1.25 0.27 -3.04 29 10 3,413 -10
29APR26 650.00 C 1.45 1.45 1.00 0.17 -2.45 29 365 3,535 +210
29APR26 660.00 C 1.27 1.27 0.95 0.11 -1.97 29 14 2,144 -11
29APR26 670.00 C 0.85 0.85 0.80 0.07 -1.59 29 123 1,712 +108
29APR26 680.00 C 0.80 0.86 0.64 0.05 -1.27 30 410 2,834 +103
29APR26 690.00 C 0.65 0.65 0.58 0.03 -1.02 29 89 4,858 0
29APR26 700.00 C 0.54 0.60 0.50 0.02 -0.82 30 54 8,538 -7
29APR26 710.00 C 0.63 0.63 0.63 0.01 -0.66 29 30 802 0
29APR26 720.00 C 0.40 0.40 0.40 0.01 -0.52 30 1 619 0
29APR26 730.00 C 0.34 0.34 0.34 0.01 -0.42 32 5 567 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 -0.33 33 0 103 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 -0.28 34 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 -0.23 35 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 -0.18 36 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 -0.15 37 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 -0.12 38 0 139 0
29APR26 800.00 C 0.16 0.16 0.12 0.01 -0.10 39 181 1,528 0
29APR26 810.00 C 0.11 0.11 0.11 0.01 -0.08 40 11 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 470 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 92 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 50 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,479 0
28MAY26 380.00 C 0.00 0.00 0.00 135.99 -35.77 43 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 126.26 -35.67 41 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 116.59 -35.54 39 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 106.99 -35.39 38 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 96.16 -38.87 31 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 88.11 -36.38 34 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 77.17 -36.23 28 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 68.45 -35.45 28 0 108 0
28MAY26 460.00 C 0.00 0.00 0.00 60.17 -34.49 28 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 52.38 -33.28 28 0 45 0
28MAY26 480.00 C 53.70 55.00 46.00 46.18 -33.04 30 82 846 -22
28MAY26 490.00 C 0.00 0.00 0.00 38.39 -30.11 28 1 924 0
28MAY26 500.00 C 38.92 38.92 33.00 32.12 -28.45 28 7 1,953 +2
28MAY26 510.00 C 33.69 33.69 27.50 27.50 -25.55 29 157 2,271 -86
28MAY26 520.00 C 28.00 28.41 22.80 22.87 -23.07 29 352 3,231 -97
28MAY26 530.00 C 23.70 23.70 18.82 18.82 -21.78 29 1,087 1,817 -305
28MAY26 540.00 C 19.04 19.04 15.48 15.40 -19.13 29 878 1,865 +39
28MAY26 550.00 C 16.80 16.80 12.55 12.46 -16.51 29 911 1,660 -30
28MAY26 560.00 C 12.80 13.35 10.25 9.94 -14.76 29 254 4,448 +106
28MAY26 570.00 C 14.00 14.00 8.79 7.87 -13.34 29 550 1,902 +216
28MAY26 580.00 C 10.58 10.58 7.43 6.12 -11.80 29 1,127 3,526 +578
28MAY26 590.00 C 7.72 7.72 5.99 4.73 -10.24 29 666 7,399 +318
28MAY26 600.00 C 6.82 6.82 5.00 3.66 -8.85 29 2,255 29,664 +933
28MAY26 610.00 C 5.07 5.36 4.33 2.76 -7.88 29 734 3,115 +23
28MAY26 620.00 C 4.00 4.31 3.79 2.09 -7.11 29 1,144 3,826 +298
28MAY26 630.00 C 3.58 3.61 3.30 1.57 -6.28 29 14 2,348 +5
28MAY26 640.00 C 3.04 3.04 3.04 1.14 -5.68 29 2 3,753 +2
28MAY26 650.00 C 2.80 2.80 2.45 0.86 -5.02 29 147 3,331 +8
28MAY26 660.00 C 2.32 2.39 2.30 0.62 -4.46 29 1,624 4,634 -129
28MAY26 670.00 C 1.98 2.20 1.98 0.45 -4.00 29 3,936 3,442 -1,817
28MAY26 680.00 C 0.00 0.00 0.00 0.32 -3.52 29 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.22 -3.17 29 0 349 0
28MAY26 700.00 C 1.40 1.55 1.40 0.17 -2.82 29 40 18,030 +40
28MAY26 710.00 C 0.00 0.00 0.00 0.11 -2.58 29 0 3,121 0
28MAY26 720.00 C 1.31 1.31 1.31 0.09 -2.23 29 81 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.06 -2.02 29 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.04 -1.87 29 0 5,306 0
28MAY26 750.00 C 1.16 1.16 1.16 0.03 -1.64 29 1 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.02 -1.51 29 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 -1.38 28 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -1.25 29 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -1.11 30 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.99 31 0 563 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.94 31 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.87 32 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 -0.80 33 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 -0.73 34 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 -0.66 34 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 -0.63 35 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 -0.59 36 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 -0.55 37 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 -0.52 37 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 -0.48 38 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 136.20 -35.56 39 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 126.61 -35.48 37 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 117.14 -35.26 36 0 74 0
29JUN26 410.00 C 0.00 0.00 0.00 107.78 -35.07 35 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 96.16 -38.87 27 0 80 0
29JUN26 430.00 C 91.81 91.81 91.81 88.11 -36.38 30 1 42 0
29JUN26 440.00 C 85.00 85.00 85.00 80.51 -33.86 31 1 89 +1
29JUN26 450.00 C 0.00 0.00 0.00 69.89 -35.06 27 0 331 0
29JUN26 460.00 C 0.00 0.00 0.00 62.15 -33.45 27 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 54.92 -32.00 27 0 75 0
29JUN26 480.00 C 0.00 0.00 0.00 48.19 -31.03 28 0 180 0
29JUN26 490.00 C 46.54 46.84 43.00 42.29 -28.34 28 13 369 +11
29JUN26 500.00 C 45.00 45.00 36.90 37.45 -25.61 29 272 6,907 +271
29JUN26 510.00 C 38.26 38.26 32.89 31.30 -24.70 28 65 2,890 +30
29JUN26 520.00 C 32.07 32.07 27.39 27.66 -21.53 29 189 8,585 +87
29JUN26 530.00 C 30.54 30.54 23.00 23.22 -21.29 28 703 4,558 +376
29JUN26 540.00 C 24.96 24.96 20.12 20.24 -18.60 29 1,382 2,585 +1,119
29JUN26 550.00 C 25.31 25.31 17.00 17.18 -16.38 29 1,296 7,177 +609
29JUN26 560.00 C 17.94 17.94 14.56 14.35 -14.35 29 1,281 8,393 +967
29JUN26 570.00 C 17.63 17.63 12.52 11.95 -13.51 29 225 3,691 +11
29JUN26 580.00 C 12.85 13.36 10.70 9.92 -12.00 29 1,019 4,313 -517
29JUN26 590.00 C 11.00 11.00 9.14 8.12 -10.58 29 1,181 5,003 +251
29JUN26 600.00 C 18.86 18.86 8.00 6.71 -9.68 29 4,177 25,897 +1,920
29JUN26 610.00 C 8.00 8.59 7.00 5.39 -8.86 29 1,395 8,161 -523
29JUN26 620.00 C 7.70 7.70 5.96 4.44 -7.54 29 1,765 16,715 +82
29JUN26 630.00 C 7.00 7.00 5.20 3.52 -7.06 29 1,980 10,841 +268
29JUN26 640.00 C 5.06 5.06 4.60 2.88 -6.13 29 119 5,019 +4
29JUN26 650.00 C 5.00 5.00 4.07 2.26 -5.57 29 1,318 6,333 -153
29JUN26 660.00 C 4.00 4.00 3.93 1.79 -4.92 29 20 17,400 +19
29JUN26 670.00 C 3.50 3.60 3.50 1.42 -4.35 29 9,597 7,345 -6,113
29JUN26 680.00 C 2.95 3.40 2.95 1.15 -3.85 29 18,214 14,337 -11,666
29JUN26 690.00 C 4.00 4.00 4.00 0.86 -3.37 29 2 7,234 +2
29JUN26 700.00 C 4.10 4.10 2.35 0.71 -2.99 29 24,345 16,643 -10,496
29JUN26 710.00 C 2.28 2.28 2.28 0.53 -2.66 29 1 1,714 0
29JUN26 720.00 C 2.54 2.54 2.09 0.42 -2.21 29 14 3,681 -13
29JUN26 730.00 C 1.85 1.85 1.85 0.32 -2.06 29 10 8,350 0
29JUN26 740.00 C 0.00 0.00 0.00 0.25 -1.75 29 0 4,927 0
29JUN26 750.00 C 1.55 1.55 1.55 0.19 -1.51 29 2 5,835 +2
29JUN26 760.00 C 0.00 0.00 0.00 0.14 -1.39 29 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.11 -1.28 29 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.08 -1.18 29 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.07 -1.05 29 0 202 0
29JUN26 800.00 C 1.00 1.21 0.99 0.05 -0.95 29 33 17,863 +3
29JUN26 810.00 C 0.95 0.95 0.95 0.04 -0.91 29 22 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.03 -0.85 29 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.02 -0.79 29 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.73 28 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.66 28 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.63 29 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.59 30 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.55 30 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.52 31 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.48 31 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.21 32 0 71 0
29JUN26 920.00 C 0.39 0.39 0.38 0.01 -0.19 33 179 979 -75
29SEP26 380.00 C 0.00 0.00 0.00 140.75 -34.66 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 131.78 -34.19 36 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 122.95 -33.81 34 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 114.43 -32.96 34 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 106.10 -32.65 33 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 98.18 -31.87 32 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 90.39 -30.79 32 0 0 0
29SEP26 450.00 C 85.00 85.00 85.00 83.16 -30.28 31 1 13 0
29SEP26 460.00 C 0.00 0.00 0.00 75.96 -29.15 31 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 69.19 -27.77 30 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 62.65 -25.44 30 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 56.40 -24.98 29 0 130 0
29SEP26 500.00 C 52.20 52.20 52.20 52.08 -22.60 30 3 1,178 0
29SEP26 510.00 C 48.78 48.78 46.79 45.37 -23.26 29 105 1,349 +96
29SEP26 520.00 C 43.20 45.93 41.80 40.55 -22.11 29 335 3,070 +322
29SEP26 530.00 C 39.50 40.00 38.48 36.63 -20.63 29 57 1,159 +11
29SEP26 540.00 C 35.00 35.50 33.17 33.20 -20.42 29 50 2,083 +3
29SEP26 550.00 C 35.00 35.00 31.00 29.50 -19.14 29 26 1,873 +24
29SEP26 560.00 C 28.30 28.72 27.09 26.52 -17.57 29 62 2,800 +10
29SEP26 570.00 C 27.20 27.20 24.06 23.89 -15.50 29 124 1,425 -13
29SEP26 580.00 C 25.25 25.25 21.60 21.60 -13.78 30 125 5,312 +27
29SEP26 590.00 C 22.20 22.20 19.70 19.16 -12.19 29 96 543 -19
29SEP26 600.00 C 20.00 20.50 17.12 17.12 -10.78 30 387 8,756 +19
29SEP26 610.00 C 18.00 18.00 16.00 15.89 -8.73 30 103 4,517 -22
29SEP26 620.00 C 16.00 16.00 14.46 14.28 -7.31 30 195 3,995 +103
29SEP26 630.00 C 13.36 13.39 13.00 13.00 -5.99 31 92 4,180 0
29SEP26 640.00 C 11.74 12.20 11.74 11.55 -4.83 31 1,268 6,732 +1,223
29SEP26 650.00 C 12.68 12.68 10.50 10.37 -3.98 31 114 15,687 +1
29SEP26 660.00 C 9.96 9.96 9.67 9.63 -2.71 31 36 6,214 -1
29SEP26 670.00 C 9.50 9.50 9.00 8.52 -2.09 31 3 2,006 0
29SEP26 680.00 C 8.30 8.85 7.98 7.98 -1.13 32 3,001 3,566 +2,833
29SEP26 690.00 C 7.65 7.65 7.35 7.11 -0.54 32 75 380 +74
29SEP26 700.00 C 7.10 7.10 5.88 6.24 -0.32 32 191 2,373 -30
29SEP26 710.00 C 6.50 6.50 6.50 5.95 +0.48 33 2 314 0
29SEP26 720.00 C 0.00 0.00 0.00 5.33 +0.72 33 0 1,780 0
29SEP26 730.00 C 0.00 0.00 0.00 4.89 +1.05 33 0 417 0
29SEP26 740.00 C 4.82 4.82 4.72 4.45 +1.31 33 86 600 +86
29SEP26 750.00 C 4.60 4.60 4.60 4.01 +1.46 33 3 1,746 0
29SEP26 760.00 C 4.40 4.40 4.40 3.69 +1.58 33 30 1,281 0
29SEP26 770.00 C 4.08 4.08 4.08 3.42 +1.73 34 30 1,098 0
29SEP26 780.00 C 3.80 3.80 3.45 3.15 +1.75 34 32 940 -30
29SEP26 790.00 C 3.53 3.53 3.49 2.88 +1.76 34 90 84 -12
29SEP26 800.00 C 3.30 3.30 3.30 2.61 +1.61 34 30 480 0
29SEP26 810.00 C 0.00 0.00 0.00 2.42 +1.47 35 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 2.26 +1.38 35 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 2.10 +1.29 35 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 1.94 +1.20 35 0 280 0
29SEP26 850.00 C 2.35 2.35 2.35 1.79 +1.12 35 2 309 -2
29SEP26 860.00 C 0.00 0.00 0.00 1.63 +0.99 36 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 1.53 +0.93 36 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.44 +0.88 36 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 1.36 +0.83 36 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.27 +0.78 37 0 75 0
29SEP26 910.00 C 0.00 0.00 0.00 1.18 +0.96 37 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 1.09 +0.89 37 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 1.01 +0.99 37 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.96 +0.95 38 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.91 +0.90 38 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.86 +0.85 38 0 0 0
29SEP26 970.00 C 1.36 1.36 1.36 0.82 +0.81 38 12 9 -3
29SEP26 980.00 C 0.00 0.00 0.00 0.77 +0.76 38 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.73 +0.72 39 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.68 +0.67 39 0 724 0
30DEC26 380.00 C 156.00 156.00 156.00 147.66 -33.67 36 1 61 0
30DEC26 390.00 C 0.00 0.00 0.00 139.13 -33.43 35 0 120 0
30DEC26 400.00 C 135.99 135.99 132.00 130.81 -32.63 34 32 912 +32
30DEC26 410.00 C 0.00 0.00 0.00 122.81 -32.59 33 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 114.90 -31.98 33 0 280 0
30DEC26 430.00 C 0.00 0.00 0.00 107.34 -31.06 32 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 98.70 -31.88 31 0 53 0
30DEC26 450.00 C 100.03 100.03 93.18 94.08 -28.22 32 7 498 +7
30DEC26 460.00 C 0.00 0.00 0.00 87.15 -27.98 31 0 30 0
30DEC26 470.00 C 92.00 92.00 85.00 82.78 -25.13 32 3 17 +3
30DEC26 480.00 C 0.00 0.00 0.00 75.76 -24.17 32 0 761 0
30DEC26 490.00 C 78.78 78.78 67.00 69.39 -25.98 31 138 523 +2
30DEC26 500.00 C 70.80 70.80 61.32 61.32 -27.94 29 157 1,167 +144
30DEC26 510.00 C 56.75 56.75 56.75 56.75 -24.50 29 30 321 +30
30DEC26 520.00 C 56.38 56.38 53.50 50.65 -24.49 28 97 973 +91
30DEC26 530.00 C 51.00 51.20 48.60 47.06 -22.49 29 1,141 2,209 +887
30DEC26 540.00 C 49.00 49.00 43.42 43.34 -20.61 29 6 1,715 +2
30DEC26 550.00 C 46.00 46.00 40.50 39.88 -20.57 29 293 6,282 +194
30DEC26 560.00 C 39.45 40.58 36.77 36.53 -18.92 29 71 1,899 +30
30DEC26 570.00 C 35.46 35.46 34.37 33.46 -17.54 29 93 4,272 +3
30DEC26 580.00 C 32.50 32.50 32.01 30.75 -16.27 29 1,117 4,901 +34
30DEC26 590.00 C 39.47 39.47 29.00 28.07 -15.28 29 93 3,066 +59
30DEC26 600.00 C 29.00 29.50 25.70 25.85 -13.82 29 347 12,500 +28
30DEC26 610.00 C 25.00 25.31 25.00 23.37 -13.08 29 25 2,445 +1
30DEC26 620.00 C 24.50 24.50 23.40 22.01 -11.49 30 423 2,553 +219
30DEC26 630.00 C 22.98 23.10 20.00 20.00 -10.55 30 245 1,759 +170
30DEC26 640.00 C 20.00 20.00 18.93 18.26 -9.65 30 56 2,336 +56
30DEC26 650.00 C 19.45 19.45 17.52 16.77 -8.85 30 85 2,305 +79
30DEC26 660.00 C 16.73 16.73 16.45 15.34 -7.98 30 8 1,792 +5
30DEC26 670.00 C 15.26 15.26 15.26 14.19 -6.92 30 5 584 -1
30DEC26 680.00 C 14.02 14.02 13.40 12.92 -6.46 30 61 338 -20
30DEC26 690.00 C 13.00 13.00 13.00 12.03 -5.61 30 3 286 -3
30DEC26 700.00 C 12.00 12.00 11.75 11.27 -4.64 31 188 13,757 +56
30DEC26 710.00 C 11.09 11.09 11.09 10.37 -4.12 31 39 178 +36
30DEC26 720.00 C 0.00 0.00 0.00 9.37 -3.85 31 0 1,805 0
30DEC26 730.00 C 9.46 9.46 9.46 8.67 -3.28 31 3 84 -3
30DEC26 740.00 C 8.92 8.92 8.72 7.98 -2.71 31 145 4,453 +72
30DEC26 750.00 C 8.35 8.44 8.35 7.29 -2.50 31 91 12,438 +71
30DEC26 760.00 C 7.74 7.74 7.64 7.00 -1.89 32 324 1,447 +310
30DEC26 770.00 C 7.27 7.27 7.06 6.53 -1.46 32 306 442 +152
30DEC26 780.00 C 7.13 7.13 6.80 6.06 -1.07 32 91 1,803 +81
30DEC26 790.00 C 0.00 0.00 0.00 5.44 -0.89 32 0 65 0
30DEC26 800.00 C 6.01 6.01 6.01 5.14 -0.77 32 1 373 0
30DEC26 810.00 C 0.00 0.00 0.00 4.64 -0.65 32 0 37 0
30DEC26 820.00 C 5.23 5.23 5.23 4.36 -0.20 32 30 168 0
30DEC26 830.00 C 0.00 0.00 0.00 4.08 -0.21 32 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 3.80 -0.09 32 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 3.52 +0.04 33 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 3.24 +0.16 33 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 3.04 +0.25 33 0 1 0
30DEC26 880.00 C 3.99 3.99 3.87 2.87 +0.34 33 32 97 -3
30DEC26 890.00 C 4.98 4.98 3.66 2.70 +0.43 33 2 67 +1
30DEC26 900.00 C 0.00 0.00 0.00 2.53 +0.57 33 0 366 0
30DEC26 910.00 C 0.00 0.00 0.00 2.37 +0.63 33 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 2.27 +0.69 34 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 2.04 +0.61 34 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 1.93 +0.65 34 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 1.83 +0.71 34 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 1.74 +0.74 34 0 1 0
30DEC26 970.00 C 2.59 2.59 2.59 1.64 +0.73 34 1 85 +1
30DEC26 980.00 C 0.00 0.00 0.00 1.55 +0.73 35 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 1.46 +0.73 35 0 31 0
30DEC26 1,000.00 C 2.33 2.33 2.33 1.37 +0.73 35 10 2,096 +10
30MAR27 380.00 C 160.00 160.00 160.00 150.72 -35.71 32 2 63 +2
30MAR27 390.00 C 156.00 156.00 145.00 145.14 -32.57 34 64 106 +63
30MAR27 400.00 C 0.00 0.00 0.00 137.20 -31.93 33 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 129.60 -31.10 33 0 9 0
30MAR27 420.00 C 125.06 136.09 120.38 120.80 -31.83 31 1,348 1,770 +1,339
30MAR27 430.00 C 116.52 116.52 116.52 114.87 -29.68 32 1 25 +1
30MAR27 440.00 C 0.00 0.00 0.00 107.90 -29.05 31 2 33 +2
30MAR27 450.00 C 0.00 0.00 0.00 97.99 -31.48 29 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 91.91 -30.21 29 0 5 0
30MAR27 470.00 C 0.00 0.00 0.00 85.83 -29.48 29 0 1 0
30MAR27 480.00 C 82.00 82.00 82.00 77.46 -31.05 28 1 91 +1
30MAR27 490.00 C 79.00 79.00 79.00 76.74 -25.28 30 2 98 +2
30MAR27 500.00 C 0.00 0.00 0.00 71.22 -24.68 29 0 78 0
30MAR27 510.00 C 67.69 67.69 66.85 65.86 -24.01 29 41 202 +41
30MAR27 520.00 C 63.84 63.84 61.66 58.39 -23.39 28 80 112 +80
30MAR27 530.00 C 63.00 63.00 57.02 56.29 -22.66 29 141 203 +139
30MAR27 540.00 C 54.35 54.35 54.35 51.78 -19.73 29 1 107 0
30MAR27 550.00 C 54.00 54.00 49.60 47.80 -20.94 28 8 53 +6
30MAR27 560.00 C 45.40 45.40 45.40 43.80 -20.44 28 2 165 0
30MAR27 570.00 C 43.90 43.90 43.90 39.92 -19.83 28 1 996 0
30MAR27 580.00 C 39.00 39.00 39.00 36.66 -18.87 28 6 357 +6
30MAR27 590.00 C 37.30 37.30 37.30 33.39 -18.51 27 1 433 0
30MAR27 600.00 C 37.50 37.50 33.40 30.13 -18.13 27 48 2,043 +45
30MAR27 610.00 C 33.33 34.79 32.30 27.53 -17.10 27 3 1,301 +1
30MAR27 620.00 C 32.00 32.00 31.00 24.92 -16.68 27 2 1,758 -1
30MAR27 630.00 C 27.80 27.92 26.88 22.30 -16.39 27 411 1,136 +401
30MAR27 640.00 C 25.87 25.87 25.60 20.21 -15.56 27 405 442 +84
30MAR27 650.00 C 23.21 23.21 23.20 18.19 -14.82 26 46 126 +17
30MAR27 660.00 C 0.00 0.00 0.00 16.15 -14.59 26 0 185 0
30MAR27 670.00 C 0.00 0.00 0.00 14.48 -14.00 26 0 400 0
30MAR27 680.00 C 20.09 20.09 20.09 12.96 -13.25 26 1 285 +1
30MAR27 690.00 C 19.00 19.00 19.00 12.03 -12.14 26 7 103 +7
30MAR27 700.00 C 20.00 22.00 16.20 11.27 -11.19 26 82 286 +61
30MAR27 710.00 C 15.60 15.63 15.57 10.37 -10.38 26 33 33 +33
30MAR27 720.00 C 14.70 14.70 14.70 9.37 -9.67 26 1 5 0
30MAR27 730.00 C 0.00 0.00 0.00 8.67 -8.82 26 0 0 0
30MAR27 740.00 C 12.50 12.50 12.50 7.98 -8.26 27 6 2,407 +6
30MAR27 750.00 C 0.00 0.00 0.00 7.29 -7.70 27 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 7.00 -6.74 27 0 1 0
30MAR27 770.00 C 10.85 10.85 10.55 6.53 -5.98 27 120 120 +120
30MAR27 780.00 C 10.31 10.31 9.82 6.06 -5.57 27 61 60 +58
30MAR27 790.00 C 9.32 9.32 9.32 5.44 -5.31 27 10 41 0
30MAR27 800.00 C 0.00 0.00 0.00 5.14 -4.73 28 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 4.64 -4.35 28 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 4.36 -3.88 28 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 4.08 -3.55 28 0 41 0
30MAR27 840.00 C 0.00 0.00 0.00 3.80 -3.23 28 0 2 0
30MAR27 850.00 C 7.00 7.00 6.50 3.52 -2.91 28 121 244 +112
TOTAL CALL 207,006 1,167,155 +5,031
20MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 126 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.02 +0.01 120 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.03 +0.02 109 0 3 0
20MAR26 450.00 P 0.01 0.01 0.01 0.04 +0.03 98 270 298 +252
20MAR26 460.00 P 0.00 0.00 0.00 0.07 +0.06 88 0 65 0
20MAR26 470.00 P 0.10 0.10 0.10 0.13 +0.12 79 162 301 +162
20MAR26 480.00 P 0.16 0.16 0.10 0.25 +0.22 70 25 211 0
20MAR26 490.00 P 0.37 0.50 0.22 0.52 +0.42 60 140 1,138 +56
20MAR26 500.00 P 0.80 1.23 0.35 1.22 +0.92 51 1,452 1,587 +435
20MAR26 510.00 P 1.00 3.59 1.00 3.07 +2.31 41 6,791 3,812 +1,912
20MAR26 520.00 P 5.00 9.36 3.70 8.68 +7.05 40 2,786 2,878 +692
20MAR26 530.00 P 10.76 17.69 7.33 17.69 +14.38 50 1,241 1,525 -644
20MAR26 540.00 P 5.75 27.50 5.75 27.50 +21.44 65 586 3,428 -377
20MAR26 550.00 P 26.50 37.00 20.00 37.00 +26.84 0 384 2,493 -270
20MAR26 560.00 P 30.10 47.00 30.10 47.00 +30.01 0 137 39 -411
20MAR26 570.00 P 46.00 57.50 46.00 57.00 +32.46 0 18 109 -13
20MAR26 580.00 P 62.00 62.00 61.00 67.00 +34.95 0 7 12 -117
20MAR26 590.00 P 0.00 0.00 0.00 78.39 +37.86 175 0 2 0
20MAR26 600.00 P 0.00 0.00 0.00 88.17 +37.10 185 0 0 -2
20MAR26 610.00 P 0.00 0.00 0.00 97.03 +36.43 126 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 107.00 +36.72 0 0 0 0
20MAR26 630.00 P 104.08 104.08 104.08 117.00 +36.95 0 30 0 0
20MAR26 640.00 P 0.00 0.00 0.00 127.00 +37.09 0 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 137.00 +37.20 0 0 0 0
20MAR26 660.00 P 0.00 0.00 0.00 147.00 +37.27 0 0 0 0
20MAR26 670.00 P 0.00 0.00 0.00 157.00 +37.33 0 0 0 0
20MAR26 680.00 P 0.00 0.00 0.00 167.00 +37.36 0 0 0 0
27MAR26 430.00 P 0.15 0.15 0.15 0.02 +0.01 42 57 57 +57
27MAR26 440.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
27MAR26 450.00 P 0.33 0.33 0.33 0.08 +0.07 37 1 1 +1
27MAR26 460.00 P 0.52 0.52 0.46 0.23 +0.22 37 73 48 +43
27MAR26 470.00 P 0.85 0.85 0.82 0.57 +0.54 36 69 69 +69
27MAR26 480.00 P 1.30 1.47 1.00 1.31 +1.21 35 209 211 +206
27MAR26 490.00 P 1.70 2.68 1.59 2.60 +2.32 34 208 128 +115
27MAR26 500.00 P 1.85 5.00 1.85 4.92 +4.19 34 2,420 1,213 +1,062
27MAR26 510.00 P 4.80 8.63 4.80 8.63 +6.99 33 7,037 6,000 +5,847
27MAR26 520.00 P 10.00 13.95 9.00 13.95 +10.71 33 998 999 +680
27MAR26 530.00 P 16.00 20.61 15.00 20.55 +15.00 32 884 978 +554
27MAR26 540.00 P 22.00 27.50 22.00 29.12 +20.29 35 269 991 +236
27MAR26 550.00 P 30.07 30.07 30.07 37.00 +23.73 0 44 327 +11
27MAR26 560.00 P 41.49 43.80 39.60 47.24 +28.09 33 11 98 +1
27MAR26 570.00 P 0.00 0.00 0.00 57.04 +31.05 33 0 2 0
27MAR26 580.00 P 0.00 0.00 0.00 67.00 +33.11 0 0 0 0
27MAR26 590.00 P 0.00 0.00 0.00 78.39 +36.14 63 0 0 0
27MAR26 600.00 P 0.00 0.00 0.00 88.17 +37.10 67 0 4 0
27MAR26 610.00 P 0.00 0.00 0.00 97.03 +35.86 50 0 0 0
27MAR26 620.00 P 0.00 0.00 0.00 107.18 +36.55 61 0 0 0
27MAR26 630.00 P 0.00 0.00 0.00 117.00 +36.75 0 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 127.00 +37.06 0 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 137.00 +37.18 0 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 147.00 +37.27 0 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 157.00 +35.93 0 0 0 0
27MAR26 680.00 P 0.00 0.00 0.00 167.00 +35.93 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 74 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 69 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,664 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,073 0
30MAR26 400.00 P 0.13 0.13 0.13 0.01 0.00 46 188 4,195 +80
30MAR26 410.00 P 0.20 0.20 0.15 0.01 0.00 42 210 1,787 +162
30MAR26 420.00 P 0.26 0.26 0.14 0.03 +0.02 42 189 3,588 0
30MAR26 430.00 P 0.22 0.33 0.22 0.06 +0.05 40 2 6,110 -2
30MAR26 440.00 P 0.34 0.34 0.34 0.14 +0.13 39 10 4,362 0
30MAR26 450.00 P 0.50 0.60 0.46 0.27 +0.26 38 311 5,155 +163
30MAR26 460.00 P 0.28 0.78 0.28 0.56 +0.55 37 227 4,123 +63
30MAR26 470.00 P 0.80 1.33 0.70 1.05 +1.02 35 1,802 7,237 -570
30MAR26 480.00 P 1.21 1.88 1.12 1.86 +1.76 33 1,308 9,072 -39
30MAR26 490.00 P 2.34 3.27 1.94 3.22 +2.94 32 3,033 10,943 +1,269
30MAR26 500.00 P 3.77 5.79 3.20 5.61 +4.88 31 4,644 19,734 -335
30MAR26 510.00 P 5.08 9.46 5.08 9.40 +7.74 30 4,935 11,216 -710
30MAR26 520.00 P 10.00 15.00 7.87 14.25 +10.85 29 7,906 14,020 -1,421
30MAR26 530.00 P 15.00 21.32 12.91 21.20 +15.30 30 579 11,000 -46
30MAR26 540.00 P 12.00 30.08 12.00 29.14 +19.78 30 1,020 11,096 -533
30MAR26 550.00 P 28.00 39.00 28.00 38.50 +24.48 33 539 10,870 -175
30MAR26 560.00 P 35.00 49.91 35.00 47.90 +27.89 35 1,836 15,472 -142
30MAR26 570.00 P 48.00 58.00 48.00 57.50 +31.00 37 720 9,059 -158
30MAR26 580.00 P 55.21 67.95 55.21 67.02 +33.08 32 2,191 12,760 +1,186
30MAR26 590.00 P 68.50 77.33 68.50 78.39 +35.67 55 430 9,020 -70
30MAR26 600.00 P 77.44 90.00 77.44 89.61 +37.81 68 64 16,759 -34
30MAR26 610.00 P 95.43 95.43 95.43 99.91 +38.74 75 3 12,554 -3
30MAR26 620.00 P 102.00 106.77 102.00 107.18 +36.55 53 350 7,368 -18
30MAR26 630.00 P 107.64 115.00 106.72 117.00 +34.40 0 113 4,416 -29
30MAR26 640.00 P 0.00 0.00 0.00 127.00 +37.06 0 0 1,196 -500
30MAR26 650.00 P 0.00 0.00 0.00 137.00 +37.18 0 0 10,153 0
30MAR26 660.00 P 125.00 125.00 125.00 147.88 +35.47 80 3 527 +3
30MAR26 670.00 P 0.00 0.00 0.00 157.00 +35.93 0 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 167.89 +34.56 88 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 177.00 +36.32 0 0 39 -390
30MAR26 700.00 P 0.00 0.00 0.00 187.00 +36.48 0 0 0 -74
30MAR26 710.00 P 0.00 0.00 0.00 197.00 +36.30 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 207.00 +36.30 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 217.00 +34.98 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 227.00 +36.90 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 237.87 +37.60 112 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 247.00 +36.30 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 257.00 +36.30 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 267.00 +34.08 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 277.00 +36.41 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 287.00 +36.49 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 297.00 +36.41 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 307.00 +36.30 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 317.00 +36.49 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 327.00 +36.41 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 337.00 +36.31 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 347.00 +36.31 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 357.00 +36.31 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 367.00 +36.31 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 377.00 +36.31 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 387.00 +35.17 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 397.00 +36.31 0 0 0 0
30MAR26 920.00 P 396.98 405.57 395.74 407.00 +36.31 0 1,700 0 0
29APR26 380.00 P 0.41 0.41 0.41 0.02 +0.01 30 12 647 +12
29APR26 390.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 169 0
29APR26 400.00 P 0.50 0.69 0.50 0.08 +0.07 29 219 528 +194
29APR26 410.00 P 0.82 0.83 0.82 0.16 +0.13 29 32 694 +32
29APR26 420.00 P 1.00 1.15 1.00 0.33 +0.27 29 336 1,025 +215
29APR26 430.00 P 1.30 1.40 1.24 0.62 +0.51 29 55 325 +22
29APR26 440.00 P 1.60 1.94 1.59 1.12 +0.90 29 190 1,626 +56
29APR26 450.00 P 1.69 2.68 1.69 1.91 +1.49 29 402 2,098 +287
29APR26 460.00 P 1.42 3.71 1.42 3.08 +2.32 29 1,033 3,171 -30
29APR26 470.00 P 3.75 5.20 3.71 4.75 +3.46 29 2,328 4,797 +1,370
29APR26 480.00 P 5.00 7.20 3.00 7.00 +4.91 29 3,079 4,767 +708
29APR26 490.00 P 7.78 9.80 7.27 9.80 +6.56 29 1,499 6,937 +207
29APR26 500.00 P 5.92 13.35 5.92 13.00 +8.28 28 2,362 8,673 +334
29APR26 510.00 P 12.80 17.60 12.80 17.60 +11.07 28 1,377 7,042 +986
29APR26 520.00 P 18.05 23.01 17.00 23.01 +13.92 28 1,518 6,125 +318
29APR26 530.00 P 20.22 28.86 20.22 28.86 +16.59 28 323 5,649 +214
29APR26 540.00 P 27.30 36.00 25.63 35.84 +19.72 29 269 6,925 -52
29APR26 550.00 P 30.00 43.50 30.00 43.50 +22.69 29 242 9,722 -99
29APR26 560.00 P 43.00 52.00 43.00 50.73 +23.91 27 119 3,228 -48
29APR26 570.00 P 52.00 60.00 52.00 59.61 +27.04 28 140 2,050 +115
29APR26 580.00 P 62.00 70.00 62.00 68.74 +29.37 29 65 2,468 +44
29APR26 590.00 P 70.00 78.00 70.00 78.39 +31.42 30 74 2,368 -6
29APR26 600.00 P 84.53 86.50 84.00 89.61 +34.05 37 52 7,719 +32
29APR26 610.00 P 92.50 98.10 92.50 99.91 +35.94 41 22 1,921 0
29APR26 620.00 P 98.26 104.17 96.80 107.18 +35.13 31 123 1,926 -15
29APR26 630.00 P 0.00 0.00 0.00 117.00 +34.40 0 0 709 0
29APR26 640.00 P 0.00 0.00 0.00 127.00 +35.49 0 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 137.00 +33.69 0 0 286 0
29APR26 660.00 P 0.00 0.00 0.00 147.88 +35.47 45 0 41 0
29APR26 670.00 P 0.00 0.00 0.00 157.00 +33.29 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 167.89 +34.56 49 0 130 0
29APR26 690.00 P 0.00 0.00 0.00 177.00 +36.28 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 187.00 +36.30 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 197.00 +36.09 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 207.00 +36.30 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 217.00 +34.98 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 227.00 +35.99 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 237.87 +36.80 63 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 247.00 +36.20 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 257.00 +36.30 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 267.00 +34.08 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 277.00 +36.39 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 287.00 +36.49 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 297.00 +36.39 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 307.00 +36.30 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 317.00 +36.39 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 327.00 +36.39 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 337.00 +36.31 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 347.00 +36.30 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 357.00 +36.31 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 370.99 +40.30 101 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 377.00 +36.31 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 387.00 +35.17 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 397.00 +36.31 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 412.21 +41.52 112 0 0 0
28MAY26 380.00 P 1.00 1.10 1.00 0.17 +0.04 28 308 700 +308
28MAY26 390.00 P 0.00 0.00 0.00 0.33 +0.12 28 0 358 0
28MAY26 400.00 P 1.64 1.67 1.57 0.59 +0.25 28 25 398 +25
28MAY26 410.00 P 2.00 2.30 2.00 0.99 +0.46 28 43 136 +21
28MAY26 420.00 P 2.50 2.85 2.50 1.60 +0.79 28 1,471 1,415 +1,248
28MAY26 430.00 P 3.60 3.60 3.60 2.47 +1.26 29 10 1,309 +10
28MAY26 440.00 P 3.68 4.80 3.68 3.68 +1.93 29 621 3,739 +20
28MAY26 450.00 P 5.10 6.21 5.10 5.29 +2.85 29 221 6,141 +57
28MAY26 460.00 P 6.30 8.00 6.30 7.36 +3.96 29 280 1,376 +144
28MAY26 470.00 P 8.50 10.28 8.50 9.95 +5.53 29 662 1,568 +23
28MAY26 480.00 P 10.67 13.27 10.67 12.97 +7.14 29 295 2,233 +86
28MAY26 490.00 P 14.00 16.93 13.36 16.93 +9.37 29 2,574 5,051 -906
28MAY26 500.00 P 17.30 21.00 16.69 20.42 +10.59 28 1,035 5,011 +572
28MAY26 510.00 P 21.72 25.50 20.93 25.90 +13.40 29 1,319 8,819 +850
28MAY26 520.00 P 25.00 31.42 25.00 31.17 +15.59 28 1,057 7,504 +184
28MAY26 530.00 P 28.00 37.00 28.00 37.00 +17.82 28 238 4,449 -33
28MAY26 540.00 P 33.87 44.00 33.87 44.69 +21.21 29 25 5,091 +11
28MAY26 550.00 P 44.88 52.00 44.88 51.41 +22.84 29 54 5,086 -21
28MAY26 560.00 P 45.00 60.00 45.00 59.05 +24.67 29 125 4,771 -13
28MAY26 570.00 P 62.00 68.00 62.00 65.12 +24.02 25 60 1,713 +40
28MAY26 580.00 P 70.00 76.00 70.00 73.23 +25.74 24 41 899 +41
28MAY26 590.00 P 82.14 82.14 82.14 84.18 +29.41 29 2 718 0
28MAY26 600.00 P 84.00 92.78 84.00 95.21 +30.78 33 37 261 -33
28MAY26 610.00 P 0.00 0.00 0.00 102.31 +29.75 29 0 2,356 0
28MAY26 620.00 P 108.00 111.00 108.00 112.45 +31.33 31 4 55 +3
28MAY26 630.00 P 100.65 100.65 100.65 123.13 +36.00 35 1 105 +1
28MAY26 640.00 P 0.00 0.00 0.00 131.45 +32.14 32 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 141.11 +33.20 32 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 150.81 +33.51 33 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 160.52 +33.86 33 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 170.20 +34.05 32 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 180.01 +34.25 33 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 189.79 +34.55 32 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 199.60 +34.70 31 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 209.43 +34.93 29 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 219.28 +35.11 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 229.10 +35.17 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 239.01 +35.39 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 248.95 +35.54 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 258.84 +35.58 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 268.83 +35.75 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 278.78 +35.82 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 288.71 +35.93 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 298.65 +35.99 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 308.59 +36.11 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 318.49 +36.00 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 328.49 +36.08 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 338.43 +35.88 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 348.40 +36.11 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 358.31 +36.07 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 370.99 +38.90 66 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 378.22 +36.09 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 388.21 +36.14 0 0 0 0
29JUN26 380.00 P 1.80 2.04 1.79 0.36 +0.10 26 40 3,847 +37
29JUN26 390.00 P 0.00 0.00 0.00 0.63 +0.21 26 0 548 0
29JUN26 400.00 P 2.40 3.00 2.40 1.08 +0.43 26 12 1,608 +5
29JUN26 410.00 P 0.00 0.00 0.00 1.73 +0.78 27 0 1,226 0
29JUN26 420.00 P 4.00 4.40 4.00 2.64 +1.27 27 349 1,047 +335
29JUN26 430.00 P 4.61 5.80 4.61 3.87 +1.85 27 346 2,105 +201
29JUN26 440.00 P 5.96 7.15 5.96 5.46 +2.68 27 198 2,770 +127
29JUN26 450.00 P 7.80 9.00 7.29 7.54 +3.77 27 448 5,794 +237
29JUN26 460.00 P 9.70 11.20 9.20 10.16 +5.08 28 1,026 10,431 +764
29JUN26 470.00 P 11.72 14.00 11.41 13.27 +6.63 28 1,783 4,101 +1,346
29JUN26 480.00 P 14.60 17.00 14.00 16.85 +8.32 28 179 6,309 +37
29JUN26 490.00 P 19.53 20.88 19.00 20.82 +10.25 28 216 14,359 +144
29JUN26 500.00 P 20.83 25.30 18.49 25.00 +12.12 28 778 16,666 +429
29JUN26 510.00 P 24.60 29.70 20.00 29.74 +13.95 28 438 11,312 -95
29JUN26 520.00 P 29.00 35.75 29.00 35.75 +16.30 28 567 10,271 +294
29JUN26 530.00 P 32.00 41.30 32.00 41.30 +18.09 28 1,091 4,957 -421
29JUN26 540.00 P 36.46 48.20 36.46 47.00 +19.26 27 553 13,755 +489
29JUN26 550.00 P 44.70 55.16 44.70 55.16 +22.32 28 38 9,932 +9
29JUN26 560.00 P 55.90 59.50 55.90 62.80 +24.67 28 610 14,991 -4
29JUN26 570.00 P 60.51 70.00 60.51 72.62 +28.25 31 14 5,070 +14
29JUN26 580.00 P 0.00 0.00 0.00 76.22 +24.50 25 0 11,007 0
29JUN26 590.00 P 82.00 85.35 82.00 84.45 +25.61 25 291 3,647 -41
29JUN26 600.00 P 95.00 96.00 95.00 96.00 +30.00 29 3 5,525 0
29JUN26 610.00 P 0.00 0.00 0.00 102.31 +29.75 25 0 2,225 0
29JUN26 620.00 P 99.00 112.00 99.00 112.45 +31.33 27 31 5,363 +1
29JUN26 630.00 P 0.00 0.00 0.00 123.13 +31.85 30 0 3,475 0
29JUN26 640.00 P 0.00 0.00 0.00 131.45 +32.14 27 0 3,297 0
29JUN26 650.00 P 0.00 0.00 0.00 141.11 +33.20 28 0 1,997 0
29JUN26 660.00 P 0.00 0.00 0.00 150.81 +33.51 28 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 160.60 +33.83 29 0 306 0
29JUN26 680.00 P 169.87 169.87 169.76 170.34 +34.19 29 61 313 +31
29JUN26 690.00 P 0.00 0.00 0.00 180.01 +34.25 28 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 189.79 +34.55 27 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 199.76 +34.86 29 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 209.64 +35.14 29 0 0 0
29JUN26 730.00 P 210.75 211.78 210.75 219.53 +35.36 29 44 1,000 0
29JUN26 740.00 P 220.58 221.59 220.58 230.33 +36.40 37 60 1,541 -60
29JUN26 750.00 P 230.55 230.55 230.55 239.36 +35.74 29 30 40 +2
29JUN26 760.00 P 240.47 241.52 240.47 248.95 +35.54 0 60 190 +60
29JUN26 770.00 P 250.38 250.38 250.38 259.23 +35.97 29 6 26 +6
29JUN26 780.00 P 0.00 0.00 0.00 269.17 +36.09 28 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 278.78 +35.42 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 288.72 +35.76 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 298.65 +35.70 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 308.59 +35.57 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 318.49 +36.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 328.49 +36.02 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 338.43 +35.56 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 348.40 +35.80 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 358.34 +35.95 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 370.99 +38.64 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 378.27 +36.14 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 388.21 +35.81 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 398.17 +35.89 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 412.21 +39.84 65 0 0 0
29SEP26 380.00 P 4.52 5.03 4.50 6.40 +4.80 34 43 206 +43
29SEP26 390.00 P 5.00 5.00 5.00 7.56 +5.41 34 2 42 +2
29SEP26 400.00 P 6.20 7.00 6.20 8.96 +6.16 33 145 2,062 +60
29SEP26 410.00 P 8.00 8.00 8.00 10.52 +6.73 33 8 423 +4
29SEP26 420.00 P 9.50 10.00 9.30 12.21 +7.36 32 56 494 +55
29SEP26 430.00 P 11.18 11.59 10.94 14.27 +8.04 32 433 1,090 +414
29SEP26 440.00 P 13.10 13.75 12.38 16.33 +8.63 31 12 3,375 +4
29SEP26 450.00 P 15.00 16.33 14.77 18.92 +9.27 31 476 4,749 +476
29SEP26 460.00 P 18.50 18.90 17.30 21.55 +9.90 30 60 1,253 +46
29SEP26 470.00 P 21.20 22.30 19.74 24.61 +10.38 30 1,868 5,878 +1,483
29SEP26 480.00 P 24.48 26.21 23.00 27.87 +11.33 29 322 5,714 +277
29SEP26 490.00 P 27.33 30.50 27.33 31.45 +11.96 29 50 3,876 +18
29SEP26 500.00 P 30.50 35.00 30.50 35.42 +13.34 28 414 10,481 +320
29SEP26 510.00 P 36.18 38.90 36.00 39.96 +14.13 28 73 5,805 +18
29SEP26 520.00 P 40.50 45.00 39.07 44.91 +15.22 27 154 6,365 +33
29SEP26 530.00 P 43.83 49.40 43.83 51.44 +17.37 28 66 2,424 +22
29SEP26 540.00 P 45.96 54.20 45.96 57.75 +19.07 28 4 5,715 0
29SEP26 550.00 P 57.49 61.00 57.49 64.00 +20.33 28 44 8,575 +32
29SEP26 560.00 P 0.00 0.00 0.00 72.32 +23.25 29 0 6,265 0
29SEP26 570.00 P 0.00 0.00 0.00 79.76 +25.20 29 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 87.36 +25.43 29 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 92.56 +26.39 27 0 1,377 0
29SEP26 600.00 P 100.11 100.11 99.00 100.42 +27.77 27 3 17,023 +1
29SEP26 610.00 P 0.00 0.00 0.00 108.49 +29.19 27 0 2,661 0
29SEP26 620.00 P 99.00 110.00 99.00 116.84 +30.60 27 2 2,371 0
29SEP26 630.00 P 121.89 121.89 121.89 125.24 +31.69 26 1 2,336 0
29SEP26 640.00 P 134.00 136.50 134.00 133.77 +32.83 26 11 1,132 +11
29SEP26 650.00 P 0.00 0.00 0.00 142.54 +33.40 25 0 15,534 0
29SEP26 660.00 P 0.00 0.00 0.00 151.34 +33.77 24 0 7,028 0
29SEP26 670.00 P 0.00 0.00 0.00 160.60 +33.83 23 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 170.34 +34.19 23 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 180.01 +34.25 23 0 30 0
29SEP26 700.00 P 190.00 190.00 189.88 189.79 +34.55 23 8 200 +5
29SEP26 710.00 P 0.00 0.00 0.00 202.73 +37.83 32 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 210.15 +32.81 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 219.86 +33.35 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 230.33 +34.28 29 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 239.36 +33.93 25 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 249.23 +34.19 24 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 259.23 +34.94 25 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 269.17 +35.21 25 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 278.88 +35.07 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 288.78 +35.42 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 298.65 +35.58 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 308.62 +35.26 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 318.58 +35.65 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 328.52 +35.82 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 338.47 +35.60 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 348.40 +35.80 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 358.36 +35.72 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 370.99 +38.64 44 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 378.27 +36.14 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 388.21 +35.81 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 398.17 +35.89 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 412.21 +39.84 51 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 418.01 +36.18 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 427.99 +36.24 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 437.97 +36.31 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 447.85 +36.24 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 457.87 +36.35 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 467.82 +36.30 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 477.78 +36.09 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 487.98 +36.63 0 0 0 0
30DEC26 380.00 P 7.50 8.25 7.50 12.84 +6.63 36 41 239 +37
30DEC26 390.00 P 9.00 9.50 9.00 14.29 +6.86 35 6 114 +6
30DEC26 400.00 P 10.50 11.00 10.00 16.08 +7.39 35 118 2,450 +11
30DEC26 410.00 P 11.10 12.70 11.00 17.97 +7.90 34 62 302 -35
30DEC26 420.00 P 14.48 14.60 14.00 19.85 +8.09 33 63 1,450 +61
30DEC26 430.00 P 16.20 16.39 15.80 22.11 +8.67 33 63 1,116 +1
30DEC26 440.00 P 18.60 19.00 18.57 24.51 +9.06 32 202 1,128 +94
30DEC26 450.00 P 21.48 22.48 21.24 26.91 +9.26 32 497 2,174 +330
30DEC26 460.00 P 24.00 25.05 24.00 29.76 +9.91 31 30 2,973 +18
30DEC26 470.00 P 27.87 27.87 26.17 32.74 +10.16 30 609 1,070 +341
30DEC26 480.00 P 31.16 32.44 31.16 35.73 +10.36 30 431 3,463 +354
30DEC26 490.00 P 34.00 36.56 34.00 39.32 +11.07 29 340 2,202 +46
30DEC26 500.00 P 35.63 41.90 35.63 42.95 +11.26 28 417 11,134 +313
30DEC26 510.00 P 45.34 46.94 45.34 46.84 +11.69 28 512 3,487 +351
30DEC26 520.00 P 48.00 50.99 47.60 51.81 +12.97 27 323 3,149 +33
30DEC26 530.00 P 50.00 58.00 50.00 57.92 +14.92 27 30 953 +28
30DEC26 540.00 P 61.36 64.00 61.36 64.00 +16.81 27 22 1,974 -14
30DEC26 550.00 P 65.00 71.16 65.00 71.15 +19.40 28 8 6,026 -2
30DEC26 560.00 P 64.00 75.00 64.00 76.01 +19.35 27 10 5,051 +10
30DEC26 570.00 P 0.00 0.00 0.00 85.86 +23.16 29 0 4,567 0
30DEC26 580.00 P 0.00 0.00 0.00 90.23 +21.58 27 0 6,860 0
30DEC26 590.00 P 99.20 99.20 99.20 99.20 +24.91 28 6 3,916 0
30DEC26 600.00 P 98.00 105.00 98.00 105.13 +24.58 27 12 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 112.95 +25.70 27 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 120.83 +26.65 26 0 2,848 0
30DEC26 630.00 P 0.00 0.00 0.00 128.90 +27.73 26 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 137.25 +28.77 26 0 1,727 0
30DEC26 650.00 P 145.00 145.00 145.00 145.65 +29.58 26 2 1,644 +2
30DEC26 660.00 P 151.11 155.00 149.95 155.14 +30.29 26 160 6,019 +10
30DEC26 670.00 P 0.00 0.00 0.00 162.77 +31.00 24 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 171.57 +31.33 24 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 180.46 +31.34 22 0 1 0
30DEC26 700.00 P 190.00 190.00 190.00 189.79 +29.85 20 1 11,278 +1
30DEC26 710.00 P 0.00 0.00 0.00 202.73 +32.35 28 0 0 0
30DEC26 720.00 P 185.00 210.00 185.00 211.16 +31.23 26 6 27 +6
30DEC26 730.00 P 0.00 0.00 0.00 220.69 +31.97 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 230.33 +32.51 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 242.26 +34.91 31 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 249.64 +33.32 25 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 259.48 +33.79 25 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 269.24 +33.73 23 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 279.13 +34.05 23 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 288.94 +34.66 0 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 298.87 +35.00 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 308.71 +35.03 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 318.67 +35.36 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 328.53 +34.87 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 338.50 +35.18 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 348.40 +35.59 0 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 358.36 +35.72 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 370.99 +38.18 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 378.27 +35.99 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 388.22 +35.82 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 398.19 +35.91 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 412.21 +39.53 44 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 418.82 +36.99 34 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 428.01 +36.26 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 437.97 +36.22 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 447.93 +35.72 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 457.87 +36.33 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 469.11 +37.56 39 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 477.78 +36.09 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 487.99 +36.62 0 0 0 0
30MAR27 380.00 P 10.80 11.14 9.00 12.84 +6.63 32 906 1,085 +863
30MAR27 390.00 P 11.50 12.40 11.50 14.29 +6.86 31 3 93 +3
30MAR27 400.00 P 14.50 14.80 12.80 16.08 +7.37 31 151 238 +146
30MAR27 410.00 P 0.00 0.00 0.00 17.97 +7.62 30 0 203 0
30MAR27 420.00 P 17.42 18.49 17.42 19.85 +7.52 30 117 425 +101
30MAR27 430.00 P 20.90 21.45 20.20 22.24 +7.91 29 114 355 +110
30MAR27 440.00 P 23.54 24.01 23.15 25.18 +8.37 29 535 622 +516
30MAR27 450.00 P 20.80 26.76 20.80 28.17 +8.77 29 413 643 +313
30MAR27 460.00 P 29.00 30.41 29.00 31.78 +9.61 29 229 471 +208
30MAR27 470.00 P 33.04 33.79 33.04 35.41 +9.97 28 181 358 +181
30MAR27 480.00 P 29.20 38.00 29.20 39.21 +10.70 28 194 224 +35
30MAR27 490.00 P 40.03 42.60 39.90 43.56 +11.90 28 176 316 +163
30MAR27 500.00 P 44.00 47.20 43.50 47.94 +13.62 28 216 615 +160
30MAR27 510.00 P 49.51 52.30 49.51 52.54 +14.38 27 156 1,289 +56
30MAR27 520.00 P 54.50 57.10 53.90 57.65 +15.23 27 171 299 +160
30MAR27 530.00 P 60.50 62.00 60.50 63.18 +16.18 27 43 123 +43
30MAR27 540.00 P 0.00 0.00 0.00 68.94 +17.32 27 0 54 0
30MAR27 550.00 P 71.50 75.40 71.50 75.40 +18.78 27 7 720 +7
30MAR27 560.00 P 79.00 79.00 79.00 80.00 +18.03 26 8 278 0
30MAR27 570.00 P 0.00 0.00 0.00 86.13 +18.66 26 0 305 0
30MAR27 580.00 P 0.00 0.00 0.00 92.94 +19.68 26 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 100.06 +20.55 26 0 220 0
30MAR27 600.00 P 96.02 106.07 96.02 106.68 +21.12 25 2 921 +2
30MAR27 610.00 P 0.00 0.00 0.00 114.83 +22.94 25 0 504 0
30MAR27 620.00 P 0.00 0.00 0.00 122.65 +23.90 25 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 130.89 +21.97 25 0 223 0
30MAR27 640.00 P 0.00 0.00 0.00 142.01 +25.54 27 0 6 0
30MAR27 650.00 P 146.20 146.20 146.20 150.32 +26.29 27 10 120 +10
30MAR27 660.00 P 0.00 0.00 0.00 158.74 +26.84 27 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 167.42 +27.56 27 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 176.14 +28.22 27 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 185.04 +28.84 27 0 0 0
30MAR27 700.00 P 181.00 195.00 181.00 190.12 +27.45 21 4 5 +4
30MAR27 710.00 P 0.00 0.00 0.00 203.09 +29.55 26 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 212.28 +30.49 26 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 221.61 +31.03 26 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 231.08 +31.59 26 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 242.26 +33.76 29 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 250.24 +32.66 26 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 259.92 +33.13 26 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 269.63 +33.54 25 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 279.40 +33.93 25 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 289.21 +34.40 25 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 299.05 +34.56 25 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 308.92 +34.85 24 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 318.78 +35.05 22 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 328.66 +35.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 338.53 +35.21 0 0 1 0
TOTAL PUT 108,135 899,080 +28,122
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$ 107.10
30MAR26 50.00 C 0.00 0.00 0.00 57.14 -4.32 127 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 54.64 -4.30 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.14 -4.45 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 49.64 -4.32 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.15 -4.30 106 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.65 -4.30 92 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.15 -4.31 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.65 -4.33 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.15 -4.31 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.66 -4.32 73 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.16 -4.30 63 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.66 -4.32 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.16 -4.31 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 24.68 -4.33 58 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.17 -4.30 45 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.67 -4.31 38 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 17.18 -4.30 38 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 14.69 -4.29 35 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 12.24 -4.25 36 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 9.86 -4.15 36 0 78 0
30MAR26 100.00 C 8.50 8.50 8.50 7.62 -3.95 36 1 132 0
30MAR26 102.50 C 0.00 0.00 0.00 5.51 -3.71 34 0 83 0
30MAR26 105.00 C 4.59 4.59 3.82 3.78 -3.25 34 16 118 -1
30MAR26 107.50 C 3.49 3.49 2.51 2.46 -2.48 35 54 264 -52
30MAR26 110.00 C 1.98 2.71 1.22 1.50 -1.86 35 1,160 1,022 +955
30MAR26 112.50 C 1.35 1.63 0.72 0.85 -1.30 35 108 272 +26
30MAR26 115.00 C 0.76 0.84 0.31 0.45 -0.83 35 105 223 +20
30MAR26 117.50 C 0.47 0.50 0.47 0.22 -0.49 36 56 559 -52
30MAR26 120.00 C 0.00 0.00 0.00 0.10 -0.26 36 0 330 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.13 36 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 175 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 133 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 137 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 39.66 -4.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 37.17 -4.44 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.70 -4.42 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.34 -4.28 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.82 -4.31 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.46 -4.01 44 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.94 -4.21 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.52 -4.29 38 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.15 -4.01 38 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 17.67 -4.32 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.40 -3.93 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 13.23 -3.80 34 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 11.21 -3.57 34 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 9.34 -3.30 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 7.66 -2.99 34 0 15 0
29APR26 105.00 C 7.25 7.25 7.25 6.16 -2.66 34 15 25 -13
29APR26 107.50 C 0.00 0.00 0.00 4.78 -2.22 33 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 3.70 -1.89 33 0 72 0
29APR26 112.50 C 2.70 2.70 2.65 2.83 -1.55 33 30 101 +30
29APR26 115.00 C 2.82 2.82 1.95 2.13 -1.25 33 98 80 -35
29APR26 117.50 C 2.07 2.07 1.31 1.57 -0.99 34 80 157 +41
29APR26 120.00 C 1.26 1.30 0.92 1.14 -0.77 34 71 141 +45
29APR26 122.50 C 0.90 1.03 0.90 0.82 -0.57 34 60 230 +60
29APR26 125.00 C 0.58 0.58 0.58 0.57 -0.43 34 1 178 0
29APR26 127.50 C 0.00 0.00 0.00 0.40 -0.31 34 0 134 0
29APR26 130.00 C 0.00 0.00 0.00 0.27 -0.22 34 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.18 -0.15 34 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.13 -0.09 34 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 -0.07 34 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.34 -3.94 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.00 -3.81 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.95 -3.21 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.63 -3.36 40 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.42 -3.12 38 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 13.90 -3.43 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.00 -3.42 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.25 -3.19 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.64 -2.95 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 7.18 -2.71 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 5.88 -2.23 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 4.78 -1.98 32 0 15 0
28MAY26 112.50 C 4.84 4.84 4.84 3.87 -1.74 33 15 15 +15
28MAY26 115.00 C 3.98 3.98 3.98 3.11 -1.49 33 3 8 +2
28MAY26 117.50 C 0.00 0.00 0.00 2.48 -1.25 33 0 30 0
28MAY26 120.00 C 2.51 2.51 1.88 1.95 -1.03 33 23 60 +15
28MAY26 122.50 C 2.01 2.01 1.98 1.52 -0.86 33 30 81 +30
28MAY26 125.00 C 1.57 1.57 1.54 1.19 -0.69 33 30 63 +6
28MAY26 127.50 C 0.00 0.00 0.00 0.94 -0.52 33 0 98 0
28MAY26 130.00 C 0.00 0.00 0.00 0.71 -0.43 33 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.54 -0.36 33 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.40 -0.28 33 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.29 -0.23 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.23 -0.16 33 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.17 -0.12 34 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.13 -0.09 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.09 -0.07 34 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 44.88 -4.13 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.40 -4.13 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.93 -4.24 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.47 -4.21 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.70 -4.49 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.14 -3.57 52 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.02 -4.22 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.33 -3.14 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.52 -3.76 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.55 -3.26 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.24 -3.12 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.04 -3.06 38 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 16.94 -2.97 37 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 14.52 -3.33 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 12.76 -3.28 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.14 -3.03 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.67 -2.76 33 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.25 -2.62 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.04 -2.16 33 0 53 0
29JUN26 110.00 C 0.00 0.00 0.00 5.95 -1.96 33 0 24 0
29JUN26 112.50 C 6.10 6.10 6.10 5.02 -1.75 33 15 30 +15
29JUN26 115.00 C 5.13 5.13 5.13 4.21 -1.55 33 15 120 +15
29JUN26 117.50 C 0.00 0.00 0.00 3.51 -1.38 33 0 15 0
29JUN26 120.00 C 2.92 2.92 2.92 2.92 -1.20 33 15 33 -15
29JUN26 122.50 C 2.98 2.98 2.33 2.40 -1.04 33 60 141 +30
29JUN26 125.00 C 2.47 2.47 1.99 1.99 -0.87 33 30 130 +15
29JUN26 127.50 C 0.00 0.00 0.00 1.66 -0.70 33 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.35 -0.60 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.10 -0.55 33 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.88 -0.46 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.71 -0.39 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.56 -0.31 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.45 -0.26 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.36 -0.20 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.29 -0.18 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.23 -0.13 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.92 -4.36 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.46 -4.35 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.05 -4.30 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.66 -4.26 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.28 -4.22 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.19 -3.94 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.91 -3.34 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.63 -3.37 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.52 -3.29 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.23 -3.43 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.15 -3.47 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 20.58 -3.45 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.29 -2.39 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.61 -2.25 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 15.97 -2.06 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.44 -2.52 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 12.98 -2.52 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 11.37 -2.68 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.28 -2.12 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.24 -1.94 33 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 8.30 -1.83 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 7.45 -1.65 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 6.63 -1.57 34 0 100 0
29SEP26 120.00 C 6.09 6.15 6.09 5.95 -1.39 34 2 3 +2
29SEP26 122.50 C 0.00 0.00 0.00 5.28 -1.28 34 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 4.71 -1.17 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.31 -0.88 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.79 -0.86 34 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.38 -0.87 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.98 -0.77 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.62 -0.72 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.32 -0.61 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.03 -0.56 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.78 -0.51 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.57 -0.42 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.36 -0.40 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.31 -4.14 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.25 -3.67 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.03 -3.47 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.75 -3.38 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.73 -3.19 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.65 -3.17 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.68 -3.07 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.79 -3.03 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.99 -3.34 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.17 -3.31 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.60 -3.12 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.02 -3.01 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.95 -2.44 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.51 -2.04 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.16 -2.53 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.55 -2.30 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 12.45 -2.19 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 11.43 -2.00 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 10.43 -1.97 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 9.59 -1.79 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 8.76 -1.66 33 0 190 0
30DEC26 120.00 C 8.31 8.34 8.31 7.97 -1.61 33 2 2 +2
30DEC26 122.50 C 0.00 0.00 0.00 7.31 -1.43 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.64 -1.34 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.03 -1.28 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.68 -0.96 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.15 -1.09 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.65 -1.05 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.25 -0.92 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.85 -0.82 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.45 -0.82 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.14 -0.73 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.85 -0.62 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.56 -0.61 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.69 -2.89 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.94 -2.92 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.36 -2.82 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.89 -2.51 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.46 -2.48 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.13 -2.43 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 17.19 -2.12 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.69 -2.27 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.55 -2.22 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.47 -2.16 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.46 -2.12 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.55 -2.09 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 10.74 -1.91 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.92 -1.81 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.18 -1.73 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.52 -1.56 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.11 -1.25 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.45 -1.25 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.93 -1.37 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.41 -1.22 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.89 -1.22 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.41 -1.18 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.02 -1.04 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.63 -0.95 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.24 -0.95 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.90 -0.90 33 0 0 0
TOTAL CALL 2,095 18,087 +1,156
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 0.00 142 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 10 157 -2
30MAR26 92.50 P 0.00 0.00 0.00 0.02 +0.01 36 10 58 -10
30MAR26 95.00 P 0.00 0.00 0.00 0.07 +0.06 36 0 137 0
30MAR26 97.50 P 0.31 0.31 0.28 0.19 +0.16 36 30 234 +15
30MAR26 100.00 P 0.56 0.56 0.56 0.46 +0.37 36 15 135 -15
30MAR26 102.50 P 0.57 1.10 0.57 0.96 +0.72 36 80 305 -15
30MAR26 105.00 P 1.62 1.98 1.28 1.77 +1.21 36 61 165 +4
30MAR26 107.50 P 2.29 3.10 1.67 2.95 +1.82 37 121 183 +45
30MAR26 110.00 P 4.00 4.54 2.77 4.40 +2.37 36 44 98 -2
30MAR26 112.50 P 0.00 0.00 0.00 6.20 +2.88 36 0 182 0
30MAR26 115.00 P 0.00 0.00 0.00 8.30 +3.32 36 0 146 0
30MAR26 117.50 P 0.00 0.00 0.00 10.57 +3.82 36 0 105 0
30MAR26 120.00 P 0.00 0.00 0.00 12.95 +4.05 35 0 100 0
30MAR26 122.50 P 0.00 0.00 0.00 15.41 +4.20 36 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 17.90 +4.27 0 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 20.81 +4.71 69 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 22.90 +4.30 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 25.75 +4.19 78 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 28.00 +4.15 69 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 30.77 +4.56 90 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 33.30 +4.39 96 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 35.72 +4.47 97 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.30 +4.55 105 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 40.66 +4.45 103 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 43.30 +4.15 114 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 +0.04 35 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.17 +0.12 34 0 136 0
29APR26 90.00 P 0.54 0.54 0.54 0.32 +0.21 34 30 90 +30
29APR26 92.50 P 0.97 0.97 0.97 0.55 +0.35 34 2 88 +2
29APR26 95.00 P 0.96 1.31 0.96 0.89 +0.53 34 61 206 +43
29APR26 97.50 P 1.52 1.75 1.52 1.36 +0.76 34 31 70 +15
29APR26 100.00 P 1.59 2.34 1.59 2.01 +1.04 34 75 101 +38
29APR26 102.50 P 2.01 2.09 2.01 2.86 +1.37 35 46 44 -14
29APR26 105.00 P 2.78 3.33 2.78 3.90 +1.71 35 18 107 +12
29APR26 107.50 P 0.00 0.00 0.00 5.12 +2.04 35 0 131 0
29APR26 110.00 P 6.55 6.55 6.55 6.55 +2.38 35 1 99 -1
29APR26 112.50 P 6.55 6.55 6.55 8.03 +2.56 34 15 144 +15
29APR26 115.00 P 0.00 0.00 0.00 9.81 +2.85 34 0 133 0
29APR26 117.50 P 9.84 10.08 9.84 11.74 +3.29 34 2 93 0
29APR26 120.00 P 0.00 0.00 0.00 13.81 +3.53 34 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 15.99 +3.73 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 18.26 +3.47 34 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 20.81 +4.24 38 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 23.12 +3.83 37 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 25.75 +3.94 43 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 28.11 +3.98 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.77 +4.56 49 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.30 +4.25 52 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 35.72 +4.17 53 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 38.30 +4.12 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 40.66 +4.45 57 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 43.30 +4.15 63 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.25 +0.14 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.40 +0.22 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.65 +0.35 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.98 +0.50 34 0 16 0
28MAY26 92.50 P 1.43 1.89 1.41 1.42 +0.66 34 76 86 +61
28MAY26 95.00 P 2.34 2.37 2.34 1.98 +0.85 34 60 79 +60
28MAY26 97.50 P 2.91 3.05 2.91 2.69 +1.08 34 13 12 +9
28MAY26 100.00 P 3.00 3.00 3.00 3.55 +1.32 34 1 47 +1
28MAY26 102.50 P 0.00 0.00 0.00 4.57 +1.58 34 0 24 0
28MAY26 105.00 P 0.00 0.00 0.00 5.78 +1.88 34 0 16 0
28MAY26 107.50 P 6.78 6.92 6.78 7.06 +2.09 34 16 32 +14
28MAY26 110.00 P 0.00 0.00 0.00 8.47 +2.28 34 0 16 0
28MAY26 112.50 P 9.25 9.25 9.25 10.01 +2.42 33 1 31 0
28MAY26 115.00 P 0.00 0.00 0.00 11.77 +2.66 33 0 35 0
28MAY26 117.50 P 0.00 0.00 0.00 13.65 +3.10 33 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 15.63 +3.32 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 17.16 +2.93 29 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 19.27 +3.04 27 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 21.52 +2.84 26 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 24.10 +3.23 30 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.45 +3.32 29 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.16 +3.72 35 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.59 +3.73 36 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.96 +3.70 36 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 36.42 +3.91 37 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.83 +3.71 36 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 41.35 +3.80 39 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 43.87 +3.86 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.05 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 +0.07 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.24 +0.13 33 0 0 0
29JUN26 80.00 P 0.84 0.84 0.84 0.37 +0.19 33 1 7 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.54 +0.24 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.80 +0.35 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.18 +0.51 33 0 24 0
29JUN26 90.00 P 2.03 2.09 2.03 1.63 +0.67 33 33 33 +10
29JUN26 92.50 P 2.09 2.60 2.09 2.18 +0.82 33 105 107 +101
29JUN26 95.00 P 3.05 3.05 3.05 2.84 +0.98 33 1 15 0
29JUN26 97.50 P 3.30 3.30 3.30 3.67 +1.20 34 1 2 +1
29JUN26 100.00 P 4.04 4.04 4.04 4.62 +1.44 34 2 7 +2
29JUN26 102.50 P 0.00 0.00 0.00 5.69 +1.67 34 0 2 0
29JUN26 105.00 P 0.00 0.00 0.00 6.85 +1.82 34 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 8.13 +1.99 33 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 9.56 +2.17 33 0 21 0
29JUN26 112.50 P 10.95 10.95 10.95 11.08 +2.32 33 2 15 -1
29JUN26 115.00 P 0.00 0.00 0.00 12.79 +2.54 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 14.56 +2.92 33 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 16.00 +2.63 30 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 17.91 +2.47 30 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 20.21 +2.82 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 22.06 +2.38 28 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 24.56 +3.04 30 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 26.55 +2.86 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.18 +3.27 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.59 +3.37 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.54 +3.98 38 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.42 +3.51 31 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.83 +3.53 31 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.36 +3.64 33 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.87 +3.74 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.07 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 +0.09 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.12 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 +0.17 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.59 +0.23 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.81 +0.31 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.08 +0.39 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 1.44 +0.49 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.84 +0.59 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.35 +0.73 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.02 +0.95 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 3.70 +1.12 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 4.50 +1.19 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 5.36 +1.37 35 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 6.37 +1.52 35 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 7.43 +1.70 35 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 8.64 +1.87 35 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 9.90 +2.05 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 11.31 +2.21 35 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 12.77 +2.41 36 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 14.34 +2.53 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.94 +2.66 36 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 17.72 +2.83 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 19.51 +2.96 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.35 +3.05 36 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 23.25 +3.10 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 25.22 +3.21 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.90 +2.88 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.39 +3.36 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.10 +2.98 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.25 +3.12 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.49 +3.62 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.65 +3.19 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.96 +3.29 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.25 +3.39 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.34 +3.15 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.66 +0.24 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.87 +0.28 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.12 +0.36 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.45 +0.43 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 +0.53 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.30 +0.62 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.82 +0.74 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.44 +0.85 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.23 +1.10 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.04 +1.25 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 5.91 +1.31 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 6.87 +1.41 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.93 +1.61 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.03 +1.68 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.30 +1.89 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.57 +2.00 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 12.98 +2.15 34 0 440 0
30DEC26 110.00 P 13.08 14.15 13.08 14.46 +2.36 35 3 504 +3
30DEC26 112.50 P 0.00 0.00 0.00 15.96 +2.40 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 17.54 +2.51 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 18.61 +2.03 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 21.00 +2.80 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.83 +2.90 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.61 +3.22 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.27 +3.07 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.05 +3.04 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.05 +3.15 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.22 +3.36 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.14 +3.02 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.34 +3.12 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.46 +2.99 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.11 +3.70 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.34 +4.02 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.59 +4.08 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.41 +1.14 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.28 +1.32 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.19 +1.22 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 8.25 +1.40 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 9.32 +1.49 34 0 0 0
30MAR27 100.00 P 10.43 10.43 10.43 10.50 +1.61 34 1 3 +1
30MAR27 102.50 P 0.00 0.00 0.00 11.77 +1.83 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.06 +2.01 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.44 +1.97 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 15.85 +2.10 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.33 +2.22 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.95 +2.41 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.01 +2.15 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.00 +2.58 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.71 +2.66 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.54 +2.90 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.38 +3.00 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.27 +3.10 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.16 +3.07 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.20 +3.21 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.16 +3.18 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.22 +3.31 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.43 +3.44 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.48 +3.00 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.64 +3.65 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.59 +3.44 33 0 0 0
TOTAL PUT 968 9,348 +423
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.76
30MAR26 15.50 C 0.00 0.00 0.00 10.27 -0.52 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.85 -0.52 153 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 9.27 -0.52 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.77 -0.52 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.27 -0.52 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.77 -0.53 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.35 -0.52 111 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.81 -0.56 90 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 6.35 -0.52 96 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.86 -0.51 91 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 4.78 -0.60 47 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.78 -0.52 36 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.78 -0.52 26 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.79 -0.51 22 0 168 0
30MAR26 25.00 C 0.98 0.98 0.98 0.93 -0.43 24 7 220 +7
30MAR26 26.00 C 0.32 0.38 0.27 0.30 -0.28 22 87 1,590 -3
30MAR26 27.00 C 0.07 0.07 0.06 0.06 -0.11 22 237 5,323 -27
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 3,746 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,433 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 7.81 -0.52 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.35 -0.52 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.85 -0.52 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.40 -0.47 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.91 -0.46 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.82 -0.63 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.83 -0.52 21 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.86 -0.50 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.95 -0.46 20 0 30 0
29APR26 25.00 C 1.28 1.28 1.28 1.23 -0.38 22 20 234 +20
29APR26 26.00 C 0.65 0.69 0.62 0.64 -0.28 21 58 449 +6
29APR26 27.00 C 0.31 0.31 0.26 0.28 -0.14 20 234 600 +170
29APR26 28.00 C 0.14 0.14 0.12 0.11 -0.08 20 15 328 -7
29APR26 29.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 244 0
29APR26 30.00 C 0.04 0.04 0.04 0.02 0.00 23 40 491 -40
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.81 -0.52 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.35 -0.52 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.89 -0.53 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.40 -0.47 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.91 -0.53 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.82 -0.63 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.84 -0.51 21 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.91 -0.48 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.07 -0.42 21 0 154 0
28MAY26 25.00 C 1.60 1.60 1.60 1.37 -0.34 21 2 427 +2
28MAY26 26.00 C 0.95 0.95 0.95 0.84 -0.28 21 1 448 +1
28MAY26 27.00 C 0.00 0.00 0.00 0.47 -0.19 21 0 704 0
28MAY26 28.00 C 0.00 0.00 0.00 0.25 -0.11 21 0 744 0
28MAY26 29.00 C 0.14 0.14 0.14 0.13 -0.04 22 10 153 +10
28MAY26 30.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.81 -0.52 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.31 -0.52 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.81 -0.52 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.35 -0.52 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.90 -0.52 39 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.40 -0.47 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.92 -0.52 35 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 4.83 -0.63 21 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.95 -0.40 25 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 2.99 -0.40 21 0 78 0
29JUN26 24.00 C 0.00 0.00 0.00 2.20 -0.41 21 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.55 -0.34 21 0 146 0
29JUN26 26.00 C 0.00 0.00 0.00 1.05 -0.28 21 0 52 0
29JUN26 27.00 C 0.00 0.00 0.00 0.68 -0.20 21 0 1,102 0
29JUN26 28.00 C 0.00 0.00 0.00 0.41 -0.15 21 0 824 0
29JUN26 29.00 C 0.23 0.23 0.23 0.25 -0.08 22 30 201 +5
29JUN26 30.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.97 -0.52 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.47 -0.53 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.02 -0.50 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.55 -0.50 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.06 -0.52 28 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.13 -0.49 26 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 4.25 -0.32 24 0 326 0
29SEP26 23.00 C 0.00 0.00 0.00 3.35 -0.40 21 0 12 0
29SEP26 24.00 C 2.90 2.90 2.83 2.73 -0.28 22 22 32 +22
29SEP26 25.00 C 0.00 0.00 0.00 2.05 -0.31 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.56 -0.28 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 -0.21 21 0 135 0
29SEP26 28.00 C 0.00 0.00 0.00 0.83 -0.16 21 0 73 0
29SEP26 29.00 C 0.00 0.00 0.00 0.58 -0.15 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 -0.11 21 0 30 0
29SEP26 31.00 C 0.26 0.26 0.26 0.28 -0.07 21 20 102 +20
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.03 -0.50 26 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.47 -0.53 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.02 -0.50 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.55 -0.50 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.10 -0.48 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.24 -0.47 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 -0.34 23 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.71 -0.28 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.05 -0.36 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.47 -0.32 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.91 -0.27 20 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.51 -0.22 21 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.17 -0.19 21 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.16 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 -0.13 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 -0.11 21 0 232 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 -0.09 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.06 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.08 -0.50 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.62 -0.49 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.16 -0.50 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.72 -0.48 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.28 -0.48 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.45 -0.45 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.67 -0.42 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.96 -0.38 20 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 3.32 -0.34 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.75 -0.30 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.18 -0.26 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 -0.22 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.41 -0.20 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 -0.17 20 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.88 -0.14 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 -0.11 20 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 -0.09 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.40 -0.08 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
TOTAL CALL 783 26,237 +186
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 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 87 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 202 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 913 0
30MAR26 24.00 P 0.04 0.05 0.04 0.02 +0.01 24 90 2,545 0
30MAR26 25.00 P 0.10 0.16 0.10 0.13 +0.07 23 85 3,919 +80
30MAR26 26.00 P 0.52 0.52 0.40 0.51 +0.22 21 168 4,041 +90
30MAR26 27.00 P 0.00 0.00 0.00 1.29 +0.42 23 0 559 0
30MAR26 28.00 P 0.00 0.00 0.00 2.24 +0.50 0 0 534 0
30MAR26 29.00 P 0.00 0.00 0.00 3.24 +0.52 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.24 +0.52 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.24 +0.52 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.24 +0.52 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.24 +0.52 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.24 +0.52 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.24 +0.52 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.24 +0.52 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.24 +0.52 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 83 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 108 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 374 0
29APR26 24.00 P 0.22 0.25 0.18 0.17 +0.08 21 1,004 3,065 +300
29APR26 25.00 P 0.40 0.44 0.39 0.43 +0.16 20 122 837 +107
29APR26 26.00 P 0.80 0.91 0.80 0.92 +0.30 20 14 591 +14
29APR26 27.00 P 1.49 1.49 1.49 1.62 +0.39 20 1 380 +1
29APR26 28.00 P 0.00 0.00 0.00 2.47 +0.46 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.40 +0.50 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.38 +0.51 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.37 +0.52 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.37 +0.52 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.36 +0.52 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.36 +0.52 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.36 +0.52 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.36 +0.53 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.35 +0.52 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28MAY26 19.50 P 0.06 0.06 0.06 0.01 0.00 27 330 510 +330
28MAY26 20.00 P 0.08 0.08 0.08 0.01 0.00 25 90 388 +90
28MAY26 21.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 8 0
28MAY26 22.00 P 0.15 0.15 0.15 0.06 +0.03 22 30 167 -30
28MAY26 23.00 P 0.18 0.22 0.18 0.15 +0.06 22 60 496 +10
28MAY26 24.00 P 0.41 0.41 0.36 0.34 +0.11 21 37 532 +7
28MAY26 25.00 P 0.00 0.00 0.00 0.69 +0.21 22 0 180 0
28MAY26 26.00 P 0.00 0.00 0.00 1.16 +0.31 21 0 333 0
28MAY26 27.00 P 0.00 0.00 0.00 1.82 +0.37 21 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.60 +0.43 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.48 +0.47 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.42 +0.50 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.37 +0.50 16 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.37 +0.52 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.37 +0.53 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.36 +0.52 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.36 +0.52 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.36 +0.53 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.35 +0.52 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 72 0
29JUN26 21.00 P 0.11 0.12 0.11 0.05 +0.02 22 25 168 +25
29JUN26 22.00 P 0.19 0.21 0.19 0.11 +0.03 21 43 362 +17
29JUN26 23.00 P 0.30 0.31 0.30 0.25 +0.08 21 41 438 +41
29JUN26 24.00 P 0.51 0.52 0.51 0.49 +0.13 21 28 520 +28
29JUN26 25.00 P 0.83 0.83 0.81 0.86 +0.20 22 26 376 +26
29JUN26 26.00 P 0.00 0.00 0.00 1.33 +0.28 21 0 271 0
29JUN26 27.00 P 0.00 0.00 0.00 1.97 +0.35 21 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.71 +0.39 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.55 +0.44 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.46 +0.48 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.37 +0.46 15 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.37 +0.52 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.37 +0.53 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.36 +0.52 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.36 +0.52 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.36 +0.53 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.35 +0.52 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.05 21 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.08 21 0 46 0
29SEP26 23.00 P 0.52 0.52 0.52 0.52 +0.13 21 20 283 +20
29SEP26 24.00 P 0.84 0.84 0.84 0.82 +0.17 21 3 111 +3
29SEP26 25.00 P 1.14 1.26 1.14 1.23 +0.24 22 18 54 +8
29SEP26 26.00 P 0.00 0.00 0.00 1.69 +0.29 21 0 10 0
29SEP26 27.00 P 2.22 2.22 2.22 2.29 +0.38 21 2 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.98 +0.37 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.76 +0.41 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 +0.45 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.39 +0.37 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.37 +0.52 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.37 +0.53 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.37 +0.53 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.36 +0.52 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.36 +0.53 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.35 +0.52 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 47 0
30DEC26 19.00 P 0.25 0.25 0.25 0.09 +0.02 21 5 20 -5
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.04 21 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.06 21 0 58 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 +0.09 21 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 +0.12 21 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.17 21 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 +0.20 21 0 86 0
30DEC26 26.00 P 2.08 2.08 2.08 2.03 +0.27 22 1 8 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.55 +0.23 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.21 +0.34 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 +0.38 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.75 +0.41 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.77 +0.45 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.50 +0.46 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.44 +0.49 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.40 +0.50 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.37 +0.51 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.36 +0.52 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.35 +0.52 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30MAR27 19.00 P 0.27 0.27 0.27 0.13 +0.03 20 10 33 +10
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.05 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 +0.05 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 +0.08 20 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 0.59 +0.11 21 0 20 0
30MAR27 23.00 P 0.00 0.00 0.00 0.87 +0.15 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.22 +0.19 21 0 12 0
30MAR27 25.00 P 0.00 0.00 0.00 1.65 +0.23 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.16 +0.27 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.76 +0.31 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 +0.33 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.04 +0.37 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.82 +0.40 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.77 +0.45 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.54 +0.46 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.46 +0.48 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.41 +0.50 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.38 +0.51 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.36 +0.52 19 0 0 0
TOTAL PUT 2,253 31,685 +1,173
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$ 403.40
30MAR26 225.00 C 0.00 0.00 0.00 178.75 -12.04 138 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 173.76 -12.04 134 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 168.76 -12.04 128 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 163.59 -12.21 87 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 158.77 -12.04 120 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 153.59 -12.22 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 148.60 -12.22 74 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 143.78 -12.04 106 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 138.78 -12.04 102 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 133.61 -12.22 56 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 128.61 -12.22 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 123.62 -12.22 60 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 118.80 -12.04 86 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 113.63 -12.22 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 108.63 -12.22 48 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 103.63 -12.22 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 93.83 -12.03 68 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 83.84 -12.03 61 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 73.66 -12.22 35 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 63.67 -12.22 32 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 53.70 -12.21 31 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 43.82 -12.13 31 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 34.20 -11.90 31 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 25.18 -11.33 31 0 106 0
30MAR26 390.00 C 20.34 20.34 17.51 17.34 -10.15 32 68 255 +30
30MAR26 400.00 C 13.48 13.48 10.62 10.62 -8.25 31 56 239 +1
30MAR26 410.00 C 7.78 7.80 5.99 6.17 -6.24 31 175 573 -7
30MAR26 420.00 C 4.52 4.52 3.61 3.23 -4.30 32 68 612 +47
30MAR26 430.00 C 2.70 2.70 2.03 1.48 -2.96 32 52 599 +26
30MAR26 440.00 C 1.36 1.36 1.30 0.60 -1.65 31 61 885 +25
30MAR26 450.00 C 1.25 1.25 0.85 0.22 -0.81 31 217 1,018 -14
30MAR26 460.00 C 0.76 0.76 0.65 0.08 -0.35 32 5 899 -5
30MAR26 470.00 C 0.65 0.65 0.49 0.03 -0.14 32 50 1,106 +37
30MAR26 480.00 C 0.38 0.38 0.37 0.01 -0.05 33 20 581 +16
30MAR26 490.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 639 0
30MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,245 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 47 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 59 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 62 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 65 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 67 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 70 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 73 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 83 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 85 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 88 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 95 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 180.00 -11.06 91 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 174.93 -11.10 86 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 170.04 -11.00 85 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 165.05 -11.14 82 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 159.98 -11.10 78 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 155.08 -11.06 76 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 149.90 -11.21 71 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 145.12 -11.01 71 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 140.15 -11.14 68 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 135.19 -10.99 66 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 130.23 -11.12 64 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 125.29 -11.10 62 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 120.36 -11.08 60 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 115.06 -11.44 54 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 110.16 -11.46 52 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 105.27 -11.12 51 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 95.56 -11.13 48 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 85.88 -10.98 46 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 76.31 -10.85 43 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 65.55 -12.13 34 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 56.48 -11.65 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 47.89 -11.29 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 39.90 -10.79 33 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 32.64 -10.15 34 0 21 0
29APR26 390.00 C 27.20 27.20 27.20 26.46 -9.09 34 15 152 -15
29APR26 400.00 C 22.88 22.88 20.14 20.68 -7.52 34 29 262 +4
29APR26 410.00 C 17.22 17.22 15.72 15.95 -6.73 34 103 306 +1
29APR26 420.00 C 13.70 13.70 12.00 12.10 -5.83 34 104 378 -53
29APR26 430.00 C 0.00 0.00 0.00 9.13 -4.81 34 0 364 0
29APR26 440.00 C 8.23 8.23 6.94 6.62 -4.04 34 137 332 0
29APR26 450.00 C 6.00 6.26 5.15 4.71 -3.49 34 26 297 -15
29APR26 460.00 C 4.77 4.77 3.99 3.28 -2.64 34 54 378 +9
29APR26 470.00 C 3.69 3.69 3.01 2.25 -2.33 34 120 368 -27
29APR26 480.00 C 2.84 2.84 2.60 1.51 -1.77 34 18 656 +10
29APR26 490.00 C 1.82 1.82 1.82 1.00 -1.31 34 1 129 +1
29APR26 500.00 C 1.90 1.90 1.90 0.63 -0.98 34 1 411 -1
29APR26 510.00 C 0.00 0.00 0.00 0.40 -0.70 33 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.25 -0.48 33 0 172 0
29APR26 530.00 C 0.87 0.87 0.87 0.16 -0.32 34 2 163 +2
29APR26 540.00 C 0.00 0.00 0.00 0.10 -0.23 34 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.06 -0.15 34 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.03 -0.10 33 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.02 -0.07 33 0 30 0
29APR26 580.00 C 0.49 0.49 0.49 0.01 -0.04 33 2 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 106.76 -10.50 45 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 97.28 -10.39 43 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 87.96 -10.21 41 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 78.89 -10.03 40 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 68.86 -12.21 35 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.61 -10.49 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 52.86 -9.95 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 45.67 -9.33 35 0 15 0
28MAY26 380.00 C 0.00 0.00 0.00 39.08 -8.65 35 0 15 0
28MAY26 390.00 C 35.77 35.77 35.77 33.42 -7.62 36 15 119 -15
28MAY26 400.00 C 28.02 28.02 28.02 27.98 -6.61 36 15 345 +15
28MAY26 410.00 C 0.00 0.00 0.00 23.27 -5.79 36 0 400 0
28MAY26 420.00 C 0.00 0.00 0.00 19.28 -4.65 36 0 227 0
28MAY26 430.00 C 15.76 15.76 15.76 15.94 -4.41 36 1 189 +1
28MAY26 440.00 C 0.00 0.00 0.00 12.92 -4.02 36 0 353 0
28MAY26 450.00 C 0.00 0.00 0.00 10.35 -3.72 36 0 168 0
28MAY26 460.00 C 8.85 8.85 8.85 8.22 -3.13 36 1 139 0
28MAY26 470.00 C 0.00 0.00 0.00 6.48 -2.61 36 0 142 0
28MAY26 480.00 C 0.00 0.00 0.00 5.06 -2.15 36 0 843 0
28MAY26 490.00 C 0.00 0.00 0.00 3.81 -1.87 35 0 146 0
28MAY26 500.00 C 4.31 4.31 4.31 2.93 -1.38 35 1 372 +1
28MAY26 510.00 C 0.00 0.00 0.00 2.24 -1.10 35 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 1.70 -0.88 35 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 1.28 -0.69 35 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.96 -0.54 35 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.72 -0.41 35 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.53 -0.32 35 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.39 -0.25 35 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.29 -0.18 35 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.21 -0.14 35 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.15 -0.11 35 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 180.68 -11.01 54 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 175.27 -11.52 45 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 170.38 -11.51 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 165.97 -11.04 51 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 161.25 -10.88 51 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 156.39 -10.86 50 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 151.44 -10.72 49 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 146.69 -10.61 48 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 141.86 -10.59 47 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 137.06 -10.55 47 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 132.25 -10.53 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.47 -10.49 45 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 122.71 -10.45 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 117.99 -10.40 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 113.30 -10.34 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 108.66 -10.27 42 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 99.53 -10.10 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 90.64 -9.89 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 82.12 -9.60 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 73.89 -9.28 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 64.85 -10.04 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 57.62 -9.46 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 50.88 -8.91 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 46.00 -6.98 37 0 75 0
29JUN26 390.00 C 39.15 39.15 39.15 39.24 -7.44 36 15 129 +15
29JUN26 400.00 C 33.90 34.00 33.90 34.00 -6.64 36 30 292 +15
29JUN26 410.00 C 29.18 29.18 29.18 29.34 -5.83 36 1 3,585 0
29JUN26 420.00 C 26.38 26.38 26.38 25.26 -5.36 36 1 855 +1
29JUN26 430.00 C 0.00 0.00 0.00 21.70 -4.70 36 0 152 0
29JUN26 440.00 C 19.00 19.00 18.12 18.62 -4.16 36 2 1,184 +1
29JUN26 450.00 C 15.86 15.86 15.86 15.71 -3.86 36 15 615 +15
29JUN26 460.00 C 13.70 13.70 13.70 13.19 -3.68 36 1 1,096 -1
29JUN26 470.00 C 0.00 0.00 0.00 11.02 -3.27 36 0 321 0
29JUN26 480.00 C 11.00 11.00 10.35 9.17 -2.83 36 3 274 0
29JUN26 490.00 C 0.00 0.00 0.00 7.37 -2.66 36 0 54 0
29JUN26 500.00 C 7.79 7.79 7.79 6.08 -2.27 36 5 1,710 0
29JUN26 510.00 C 0.00 0.00 0.00 4.99 -1.73 36 0 54 0
29JUN26 520.00 C 6.17 6.17 5.80 4.08 -1.47 36 5 374 +5
29JUN26 530.00 C 0.00 0.00 0.00 3.33 -1.23 36 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 2.70 -1.04 36 0 54 0
29JUN26 550.00 C 3.90 3.90 3.90 2.19 -0.86 36 15 1,270 +15
29JUN26 560.00 C 3.70 3.70 3.70 1.76 -0.72 36 15 93 +15
29JUN26 570.00 C 0.00 0.00 0.00 1.42 -0.60 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.14 -0.49 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.91 -0.40 36 0 308 0
29JUN26 600.00 C 2.18 2.20 2.18 0.73 -0.36 36 4 314 +4
29JUN26 610.00 C 0.00 0.00 0.00 0.58 -0.27 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.46 -0.22 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.36 -0.18 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.29 -0.14 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.23 -0.11 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 183.79 -10.45 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 179.05 -10.41 49 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 174.32 -10.37 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 169.58 -10.36 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 164.89 -10.32 47 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 160.22 -10.27 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 155.58 -10.22 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 150.96 -10.17 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 146.39 -10.11 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 141.85 -10.04 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 137.36 -9.97 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 132.92 -9.90 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 128.52 -9.82 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 124.18 -9.73 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 119.89 -9.64 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 115.73 -9.48 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 107.47 -9.28 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 99.51 -9.07 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 91.89 -8.80 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 84.51 -8.60 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 77.47 -8.34 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 69.40 -9.41 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 63.37 -8.79 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 57.71 -8.06 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 52.43 -7.63 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 47.87 -8.48 37 0 29 0
29SEP26 410.00 C 0.00 0.00 0.00 43.21 -6.89 37 0 1,063 0
29SEP26 420.00 C 0.00 0.00 0.00 39.18 -5.89 37 0 16 0
29SEP26 430.00 C 0.00 0.00 0.00 35.39 -5.44 37 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 31.95 -5.05 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 28.84 -4.66 37 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 25.88 -4.48 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 23.23 -4.30 37 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 20.74 -4.09 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 17.94 -4.29 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 15.97 -3.33 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 14.19 -3.04 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 12.97 -2.39 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 11.16 -2.51 37 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 9.88 -2.28 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.74 -2.06 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 7.72 -1.86 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 6.81 -1.68 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 6.00 -1.52 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 5.29 -1.36 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.65 -1.23 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 4.09 -1.10 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.60 -0.98 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 3.16 -0.88 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.77 -0.79 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.43 -0.70 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.13 -0.63 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.87 -0.55 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.64 -0.49 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.43 -0.44 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.25 -0.39 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 187.34 -10.48 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 182.78 -10.41 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 178.21 -10.36 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 173.67 -10.29 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 169.14 -10.26 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 164.68 -10.20 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 160.25 -10.14 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 155.87 -10.14 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 151.53 -10.07 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 147.25 -9.99 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 143.08 -9.84 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 138.89 -9.76 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 134.84 -9.58 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 130.76 -9.54 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 126.73 -9.46 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 122.81 -9.32 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 115.15 -9.03 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 107.69 -8.84 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 100.50 -8.42 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 93.62 -8.11 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 87.04 -8.39 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 80.78 -7.62 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 74.93 -7.26 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 69.27 -7.03 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 64.09 -6.75 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 56.28 -9.30 36 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 54.22 -6.19 37 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 49.92 -6.22 37 0 52 0
30DEC26 430.00 C 45.71 45.71 45.71 46.18 -5.69 37 3 51 0
30DEC26 440.00 C 0.00 0.00 0.00 42.58 -5.33 37 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 39.24 -5.07 37 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 36.18 -4.72 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 33.37 -4.43 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 30.60 -4.33 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 27.30 -5.02 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 25.00 -3.94 37 0 312 0
30DEC26 510.00 C 0.00 0.00 0.00 22.88 -3.68 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 20.93 -3.43 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 19.13 -3.19 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 17.48 -2.97 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 15.96 -2.76 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 14.56 -2.57 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 13.28 -2.38 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.11 -2.21 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 11.37 -2.10 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 10.06 -1.89 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 9.16 -1.75 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 8.35 -1.61 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.60 -1.48 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.91 -1.38 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 6.29 -1.27 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 5.72 -1.17 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.21 -1.07 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.73 -0.99 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.43 -0.78 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.91 -0.84 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 128.74 -9.09 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 121.33 -8.99 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 114.32 -9.02 39 0 15 0
30MAR27 330.00 C 105.00 105.00 105.00 107.43 -8.85 39 1 3 -1
30MAR27 340.00 C 0.00 0.00 0.00 100.87 -8.37 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 94.65 -8.09 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 88.81 -7.73 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 83.00 -7.62 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 77.70 -7.26 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 72.55 -7.10 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 68.19 -5.99 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 63.00 -6.75 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 58.73 -6.69 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 54.86 -6.01 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 51.12 -6.03 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 47.66 -5.82 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 44.52 -5.48 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 41.53 -5.25 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 38.78 -5.00 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 35.01 -5.67 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 32.54 -5.45 36 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 30.23 -4.11 36 0 0 0
TOTAL CALL 1,533 47,699 +158
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 105 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 98 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
30MAR26 330.00 P 0.10 0.10 0.10 0.01 0.00 39 5 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
30MAR26 350.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 893 0
30MAR26 360.00 P 0.00 0.00 0.00 0.15 +0.10 32 0 493 0
30MAR26 370.00 P 0.00 0.00 0.00 0.53 +0.35 31 0 1,184 0
30MAR26 380.00 P 1.75 1.95 1.46 1.53 +0.93 32 104 721 +30
30MAR26 390.00 P 2.40 3.90 2.40 3.62 +2.00 32 150 807 +14
30MAR26 400.00 P 6.50 7.43 5.15 7.32 +3.68 32 334 2,715 -73
30MAR26 410.00 P 10.63 11.83 10.60 12.62 +5.66 32 63 1,492 -33
30MAR26 420.00 P 17.98 20.09 17.90 20.06 +7.88 34 108 2,750 +15
30MAR26 430.00 P 0.00 0.00 0.00 27.79 +8.86 31 0 612 0
30MAR26 440.00 P 37.00 37.00 37.00 36.98 +10.70 31 1 514 -1
30MAR26 450.00 P 0.00 0.00 0.00 46.66 +11.52 31 0 1,579 0
30MAR26 460.00 P 0.00 0.00 0.00 56.60 +11.99 0 0 1,013 0
30MAR26 470.00 P 0.00 0.00 0.00 66.60 +12.18 0 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 76.60 +12.20 0 0 512 0
30MAR26 490.00 P 85.72 85.72 85.72 87.14 +10.51 63 1 157 0
30MAR26 500.00 P 0.00 0.00 0.00 96.60 +11.57 0 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 107.06 +12.31 72 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 117.06 +12.30 76 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 127.06 +12.30 81 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 137.06 +12.31 86 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 147.13 +11.51 92 0 33 -10
30MAR26 560.00 P 0.00 0.00 0.00 157.06 +11.44 95 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 167.06 +12.31 99 0 77 0
30MAR26 580.00 P 171.50 175.76 171.50 177.07 +11.44 103 9 182 0
30MAR26 590.00 P 181.50 181.50 181.50 187.06 +11.44 107 4 295 0
30MAR26 600.00 P 0.00 0.00 0.00 197.14 +11.53 113 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 207.05 +11.44 114 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 217.12 +12.37 120 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 227.12 +12.37 124 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 237.04 +11.63 125 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 247.04 +11.62 129 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 257.13 +11.52 135 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 267.04 +11.44 136 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 277.11 +11.50 141 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 286.60 +11.18 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 297.03 +12.28 145 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.13 +0.04 33 0 18 0
29APR26 320.00 P 0.90 0.90 0.90 0.29 +0.08 33 3 175 +3
29APR26 330.00 P 0.00 0.00 0.00 0.62 +0.18 34 0 240 0
29APR26 340.00 P 2.13 2.13 2.13 1.20 +0.33 34 1 101 0
29APR26 350.00 P 2.65 3.10 2.65 2.13 +0.60 34 13 254 +1
29APR26 360.00 P 4.20 4.20 4.20 3.53 +0.96 34 2 148 +2
29APR26 370.00 P 5.53 6.20 5.53 5.62 +1.53 34 8 276 +4
29APR26 380.00 P 8.00 8.80 7.76 8.45 +2.49 34 23 282 +18
29APR26 390.00 P 11.00 11.60 10.89 11.86 +3.02 34 37 339 +34
29APR26 400.00 P 15.00 16.30 15.00 16.06 +3.66 33 34 674 +19
29APR26 410.00 P 19.76 20.80 19.76 21.29 +5.12 33 15 498 0
29APR26 420.00 P 25.33 26.94 25.33 27.53 +5.10 34 28 280 -12
29APR26 430.00 P 34.30 34.30 34.30 34.41 +6.94 33 1 241 0
29APR26 440.00 P 0.00 0.00 0.00 42.00 +7.71 34 0 810 0
29APR26 450.00 P 50.00 50.00 50.00 50.18 +8.61 33 30 417 0
29APR26 460.00 P 0.00 0.00 0.00 58.86 +9.42 34 0 889 0
29APR26 470.00 P 0.00 0.00 0.00 67.93 +10.13 34 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 77.11 +10.53 32 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 87.14 +10.51 36 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 96.69 +10.73 34 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 107.06 +11.53 41 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 117.06 +11.79 43 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 127.06 +11.78 46 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 137.06 +11.80 48 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 147.13 +11.51 52 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 157.06 +11.44 53 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 167.06 +11.80 56 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 177.07 +11.44 58 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 187.06 +11.44 60 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 197.14 +11.53 63 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 207.05 +11.44 64 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 217.12 +11.95 67 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 227.12 +12.14 69 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 237.04 +11.63 70 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 247.04 +11.62 72 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 257.13 +11.52 75 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 267.04 +11.44 76 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 277.11 +11.50 79 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 286.60 +11.18 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 297.03 +12.03 82 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.57 +0.25 35 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 0.98 +0.40 35 0 53 0
28MAY26 320.00 P 2.61 2.61 2.61 1.61 +0.61 35 6 29 +6
28MAY26 330.00 P 0.00 0.00 0.00 2.61 +0.99 36 0 137 0
28MAY26 340.00 P 4.30 4.80 4.30 3.93 +1.32 36 17 1,599 -13
28MAY26 350.00 P 5.78 6.21 5.78 5.70 +1.80 36 6 210 +4
28MAY26 360.00 P 7.70 7.70 7.70 7.99 +2.37 36 3 158 +3
28MAY26 370.00 P 0.00 0.00 0.00 10.83 +3.00 36 0 127 0
28MAY26 380.00 P 13.80 14.00 13.80 14.10 +3.53 36 4 254 +3
28MAY26 390.00 P 17.26 17.26 17.26 17.94 +4.02 35 1 282 0
28MAY26 400.00 P 20.56 20.56 20.56 22.47 +4.60 35 10 343 0
28MAY26 410.00 P 0.00 0.00 0.00 27.74 +5.25 35 0 1,770 0
28MAY26 420.00 P 0.00 0.00 0.00 33.75 +6.18 35 0 349 0
28MAY26 430.00 P 0.00 0.00 0.00 40.23 +6.63 35 0 414 0
28MAY26 440.00 P 0.00 0.00 0.00 47.33 +6.90 35 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 54.89 +8.70 35 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 62.83 +9.27 35 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 71.17 +9.84 35 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 79.93 +10.30 35 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 88.90 +8.66 35 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 98.01 +8.96 35 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 107.28 +9.15 34 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 117.06 +9.84 35 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 127.06 +10.46 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 137.06 +11.00 39 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 147.13 +11.32 42 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 157.06 +11.37 43 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 167.06 +11.80 45 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 177.07 +11.44 47 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 187.06 +11.44 49 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 197.14 +11.53 51 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 207.05 +11.44 52 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 217.12 +11.58 54 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 227.12 +11.66 56 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 237.04 +11.50 57 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 247.04 +11.50 59 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 257.13 +11.52 61 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 267.04 +11.44 62 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 277.11 +11.50 64 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 286.60 +11.15 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 297.03 +11.58 66 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 306.60 +11.15 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 316.60 +11.15 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 326.60 +11.11 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 336.60 +10.16 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 346.60 +11.07 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 356.60 +11.24 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 366.60 +11.12 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 376.60 +11.15 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 386.60 +11.15 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 396.60 +11.15 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 406.60 +11.15 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 416.60 +11.85 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 426.60 +11.16 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 436.60 +11.06 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 446.60 +11.16 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.20 +0.08 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.27 +0.11 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.37 +0.15 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.47 +0.18 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.63 +0.23 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.80 +0.29 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.03 +0.36 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.28 +0.45 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.61 +0.54 36 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.40 +0.75 36 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.47 +1.03 36 0 4 0
29JUN26 330.00 P 5.70 5.70 5.70 5.08 +1.57 36 2 52 +2
29JUN26 340.00 P 7.40 7.78 7.40 6.98 +1.88 36 16 95 +15
29JUN26 350.00 P 8.80 9.87 8.80 9.29 +2.33 36 18 499 0
29JUN26 360.00 P 11.80 11.80 11.80 12.00 +2.80 36 2 534 +2
29JUN26 370.00 P 15.32 15.50 15.32 15.26 +3.38 36 16 3,838 +1
29JUN26 380.00 P 18.53 18.53 18.53 18.81 +3.60 36 1 1,472 0
29JUN26 390.00 P 0.00 0.00 0.00 22.92 +4.02 36 0 3,706 0
29JUN26 400.00 P 28.00 28.00 28.00 27.63 +4.60 36 1 5,749 +1
29JUN26 410.00 P 0.00 0.00 0.00 32.93 +5.42 36 0 1,306 0
29JUN26 420.00 P 39.08 39.08 39.08 38.82 +6.15 36 2 1,412 0
29JUN26 430.00 P 0.00 0.00 0.00 45.44 +6.94 36 0 574 0
29JUN26 440.00 P 0.00 0.00 0.00 53.57 +8.55 38 0 487 0
29JUN26 450.00 P 59.80 59.80 59.80 59.16 +8.20 36 1 2,092 -1
29JUN26 460.00 P 0.00 0.00 0.00 66.80 +8.71 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 74.64 +9.11 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 83.25 +7.74 36 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 91.76 +8.09 36 0 96 0
29JUN26 500.00 P 100.00 100.00 99.00 100.63 +8.41 36 2 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 109.50 +8.62 36 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 118.62 +9.02 36 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 127.78 +9.24 35 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 137.15 +9.44 35 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 147.13 +10.10 36 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 157.06 +10.61 38 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 167.06 +11.03 39 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 177.07 +11.32 41 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 187.06 +11.37 42 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 197.14 +11.44 44 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 207.05 +11.23 45 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 217.12 +11.58 47 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 227.12 +11.66 48 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 237.04 +11.50 49 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 247.04 +11.50 51 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 257.13 +11.52 53 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 267.04 +11.44 53 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 277.11 +11.50 55 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 286.60 +11.11 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 297.03 +11.58 57 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 306.60 +11.15 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 316.60 +11.15 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 326.60 +9.88 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 336.60 +10.16 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 346.88 +11.35 62 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 356.60 +11.16 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 366.60 +9.89 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 376.60 +11.15 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 386.87 +11.42 66 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 396.60 +11.15 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 406.60 +11.11 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 416.87 +10.17 69 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 426.60 +11.16 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 436.60 +11.06 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 446.87 +11.43 72 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.38 +0.11 37 0 54 0
29SEP26 230.00 P 0.00 0.00 0.00 0.49 +0.15 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.60 +0.16 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.77 +0.22 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.94 +0.25 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.15 +0.29 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.41 +0.38 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.68 +0.41 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.03 +0.50 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.41 +0.61 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.80 +0.62 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.32 +0.75 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.88 +0.92 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.43 +0.92 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.14 +1.08 37 0 0 0
29SEP26 300.00 P 7.50 7.50 7.50 6.09 +1.33 37 2 98 +2
29SEP26 310.00 P 0.00 0.00 0.00 7.81 +1.51 37 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 9.93 +1.90 37 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 12.39 +2.25 37 0 30 0
29SEP26 340.00 P 0.00 0.00 0.00 15.15 +2.56 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 18.42 +3.08 37 0 93 0
29SEP26 360.00 P 0.00 0.00 0.00 21.91 +3.34 37 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 25.57 +3.66 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 29.78 +4.18 37 0 372 0
29SEP26 390.00 P 0.00 0.00 0.00 34.07 +4.40 37 0 825 0
29SEP26 400.00 P 0.00 0.00 0.00 39.02 +3.93 37 0 2,276 0
29SEP26 410.00 P 0.00 0.00 0.00 44.35 +5.35 36 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 50.11 +5.84 36 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 56.53 +6.49 37 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 63.12 +6.92 37 0 474 0
29SEP26 450.00 P 0.00 0.00 0.00 70.16 +7.37 37 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 75.08 +5.03 35 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 84.86 +7.59 37 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 92.55 +7.93 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 100.44 +8.22 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 108.53 +8.49 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 115.79 +7.74 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 124.20 +7.93 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 132.76 +8.13 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 141.45 +8.37 36 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 150.37 +8.58 36 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 159.34 +8.78 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 168.50 +10.05 35 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 177.68 +9.19 35 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 187.06 +9.45 34 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 197.14 +10.21 35 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 207.19 +10.68 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 217.12 +10.96 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 227.12 +11.14 39 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 237.04 +11.23 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 247.04 +11.26 41 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 257.13 +11.52 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 267.04 +11.25 43 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 277.11 +11.50 44 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 286.60 +11.11 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 297.03 +11.58 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.29 +0.30 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.56 +0.39 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.83 +0.39 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.16 +0.46 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.56 +0.58 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.96 +0.61 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.39 +0.64 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.96 +0.81 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.53 +0.90 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.11 +0.91 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.84 +1.07 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.62 +1.28 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 7.41 +1.30 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 8.22 +1.32 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 9.26 +1.58 37 0 10 0
30DEC26 300.00 P 11.50 11.50 11.50 10.63 +1.86 37 7 152 0
30DEC26 310.00 P 0.00 0.00 0.00 12.46 +1.85 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 15.18 +2.43 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 18.46 +3.00 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 21.94 +3.19 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 25.46 +3.30 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 28.93 +3.49 37 0 183 0
30DEC26 370.00 P 32.80 32.80 32.80 32.88 +3.84 37 1 244 +1
30DEC26 380.00 P 0.00 0.00 0.00 37.34 +4.26 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 41.77 +4.41 36 0 95 0
30DEC26 400.00 P 45.53 45.53 45.53 46.82 +4.83 36 15 659 +15
30DEC26 410.00 P 50.76 50.76 50.76 52.18 +5.22 36 15 200 +13
30DEC26 420.00 P 56.34 56.34 56.34 57.91 +5.62 36 15 150 +15
30DEC26 430.00 P 0.00 0.00 0.00 63.99 +6.01 36 0 83 0
30DEC26 440.00 P 0.00 0.00 0.00 70.59 +6.56 37 0 306 0
30DEC26 450.00 P 0.00 0.00 0.00 77.36 +6.96 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 84.26 +6.83 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 91.58 +7.28 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 98.97 +7.50 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 106.58 +7.00 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 114.36 +8.00 37 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 122.30 +8.21 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 130.39 +8.40 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 138.62 +8.60 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 145.98 +7.82 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 154.46 +8.01 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 163.07 +8.19 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 171.78 +8.33 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 180.70 +8.44 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 189.69 +8.67 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 197.14 +7.20 31 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 208.06 +9.34 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 217.50 +9.72 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 227.12 +10.04 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 237.04 +10.47 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 247.38 +11.21 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 257.21 +11.37 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 267.04 +11.25 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 277.11 +11.50 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 286.61 +11.10 37 0 0 0
30DEC26 700.00 P 295.00 295.00 295.00 297.03 +11.25 40 2 7 +2
30MAR27 300.00 P 0.00 0.00 0.00 14.32 +1.92 37 0 7 0
30MAR27 310.00 P 0.00 0.00 0.00 17.16 +2.44 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 20.02 +2.47 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 23.45 +3.05 37 0 7 0
30MAR27 340.00 P 25.89 25.89 25.89 26.88 +3.16 37 3 15 +3
30MAR27 350.00 P 0.00 0.00 0.00 30.37 +3.30 37 0 4 0
30MAR27 360.00 P 0.00 0.00 0.00 34.23 +3.57 37 0 7 0
30MAR27 370.00 P 0.00 0.00 0.00 38.38 +3.85 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 42.90 +4.14 36 0 34 0
30MAR27 390.00 P 0.00 0.00 0.00 47.53 +4.25 36 0 13 0
30MAR27 400.00 P 52.91 52.91 52.91 52.25 +4.23 36 1 34 +1
30MAR27 410.00 P 0.00 0.00 0.00 57.65 +4.56 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 63.75 +5.25 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 69.83 +6.10 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 75.99 +6.26 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 82.11 +6.06 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 88.97 +5.86 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 95.96 +5.95 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 103.28 +6.27 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 110.69 +6.41 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 115.34 +4.17 34 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 125.97 +6.94 36 0 0 0
TOTAL PUT 1,143 76,052 +86
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$ 3.27
30MAR26 2.40 C 0.00 0.00 0.00 0.88 -0.09 102 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.78 -0.09 90 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.68 -0.08 79 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.58 -0.08 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.47 -0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.37 -0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.11 -0.06 30 0 80 0
30MAR26 3.30 C 0.06 0.06 0.06 0.06 -0.04 32 90 90 +8
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.02 33 0 496 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,056 0
30MAR26 3.60 C 0.01 0.01 0.01 0.01 0.00 40 125 250 -125
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 471 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 221 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30MAR26 4.00 C 0.01 0.01 0.01 0.01 0.00 71 5 631 -5
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 465 0
30MAR26 4.30 C 0.01 0.01 0.01 0.01 0.00 90 5 368 -5
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 108 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 118 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 123 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 128 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 151 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 171 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 180 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 189 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 197 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 205 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 213 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 220 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 234 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 240 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 246 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 252 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 0.88 -0.09 45 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.78 -0.09 39 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.68 -0.09 33 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.59 -0.08 39 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.41 -0.08 36 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.33 -0.07 36 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.16 -0.03 38 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.12 -0.03 38 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 12 0
29APR26 3.60 C 0.06 0.06 0.06 0.06 -0.02 38 4 24 0
29APR26 3.70 C 0.04 0.04 0.04 0.05 -0.01 41 6 124 +6
29APR26 3.80 C 0.00 0.00 0.00 0.04 -0.01 42 0 63 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 38 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.40 C 0.94 0.94 0.94 0.89 - 41 1 1 -
28MAY26 2.50 C 0.00 0.00 0.00 0.79 -0.08 36 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.70 -0.08 37 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.62 -0.07 40 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 7 0
28MAY26 3.10 C 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.14 -0.02 44 0 2 0
28MAY26 3.70 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.09 -0.02 44 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 0.00 45 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 2.40 C 0.92 0.92 0.92 0.90 -0.08 37 1 21 +1
29JUN26 2.50 C 0.00 0.00 0.00 0.82 -0.07 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.74 -0.06 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.59 -0.06 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 -0.06 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 -0.05 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 -0.05 46 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 -0.04 47 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.24 -0.04 46 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.21 -0.04 47 0 92 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 -0.03 47 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.03 48 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.13 -0.03 46 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.02 47 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.01 47 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 94 0
29JUN26 4.60 C 0.06 0.06 0.06 0.04 -0.01 47 4 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 45 0 401 0
29JUN26 4.80 C 0.05 0.05 0.05 0.02 -0.01 43 6 366 +6
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 -0.07 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.06 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 -0.05 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 -0.05 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 -0.05 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 -0.05 51 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 -0.05 52 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 -0.05 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.55 -0.04 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.51 -0.04 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.47 -0.04 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.40 -0.03 53 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.04 52 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 -0.04 52 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
29SEP26 4.00 C 0.23 0.23 0.23 0.28 -0.03 53 20 130 -20
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.03 53 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.02 53 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 -0.02 53 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.02 53 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.02 53 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.02 53 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.02 53 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 53 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 54 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 -0.07 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 -0.07 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 -0.07 53 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.92 -0.07 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 -0.06 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.82 -0.06 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 -0.06 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.73 -0.06 55 0 0 0
30DEC26 3.20 C 0.70 0.70 0.70 0.69 -0.05 55 8 8 +8
30DEC26 3.30 C 0.00 0.00 0.00 0.65 -0.05 55 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 -0.05 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.06 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.05 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 -0.05 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.05 55 0 6 0
30DEC26 3.90 C 0.38 0.38 0.38 0.45 -0.05 55 10 42 +7
30DEC26 4.00 C 0.00 0.00 0.00 0.42 -0.05 55 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.04 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.05 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.05 55 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.04 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.04 55 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 -0.04 55 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.03 56 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.04 55 0 23 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 - 54 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 1.12 -0.07 54 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.07 -0.06 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 -0.06 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 -0.06 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.92 -0.07 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 -0.06 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.84 -0.06 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.80 -0.06 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.76 -0.06 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 -0.06 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 -0.05 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 -0.06 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.62 -0.06 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.06 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.56 -0.06 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 -0.05 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.05 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 -0.05 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.05 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 -0.05 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.05 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.05 56 0 28 0
TOTAL CALL 285 21,642 -119
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 106 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 +0.01 35 0 2,006 0
30MAR26 3.20 P 0.05 0.05 0.05 0.05 +0.02 36 100 1,117 -100
30MAR26 3.30 P 0.07 0.08 0.07 0.09 +0.03 33 2,417 1,219 -1,764
30MAR26 3.40 P 0.10 0.13 0.10 0.15 +0.05 29 306 1,840 -89
30MAR26 3.50 P 0.00 0.00 0.00 0.24 +0.06 33 0 2,129 0
30MAR26 3.60 P 0.33 0.33 0.31 0.34 +0.08 42 13 6,473 -3
30MAR26 3.70 P 0.37 0.37 0.37 0.43 +0.07 0 1 3,363 -1
30MAR26 3.80 P 0.48 0.50 0.48 0.54 +0.08 59 4 478 -4
30MAR26 3.90 P 0.00 0.00 0.00 0.64 +0.08 67 0 78 0
30MAR26 4.00 P 0.00 0.00 0.00 0.74 +0.08 74 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.84 +0.08 81 0 147 0
30MAR26 4.20 P 0.88 0.88 0.88 0.93 +0.07 0 6 35 -6
30MAR26 4.30 P 0.00 0.00 0.00 1.03 +0.07 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.13 +0.07 0 0 28 0
30MAR26 4.50 P 0.00 0.00 0.00 1.23 +0.07 0 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.33 +0.07 0 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.43 +0.07 0 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.53 +0.07 0 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.63 +0.07 0 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.73 +0.07 0 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.98 +0.07 0 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.23 +0.07 0 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.48 +0.07 0 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.23 +0.07 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.73 +0.07 0 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.98 +0.07 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.23 +0.07 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.73 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 80 0
29APR26 2.80 P 0.03 0.03 0.03 0.03 +0.01 42 20 21 +20
29APR26 2.90 P 0.00 0.00 0.00 0.05 +0.02 43 0 1,703 0
29APR26 3.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 380 0
29APR26 3.10 P 0.10 0.10 0.09 0.10 +0.02 41 540 1,385 +530
29APR26 3.20 P 0.13 0.17 0.13 0.14 +0.03 40 23 436 +16
29APR26 3.30 P 0.16 0.20 0.16 0.19 +0.03 40 17 324 +16
29APR26 3.40 P 0.00 0.00 0.00 0.25 +0.04 40 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.32 +0.05 41 0 92 0
29APR26 3.60 P 0.38 0.38 0.38 0.40 +0.06 43 5 8 +5
29APR26 3.70 P 0.00 0.00 0.00 0.48 +0.06 43 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 +0.06 45 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.66 +0.06 46 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.76 +0.07 51 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 +0.07 55 0 0 0
29APR26 4.20 P 0.92 0.92 0.92 0.96 +0.07 59 6 6 +6
29APR26 4.30 P 0.00 0.00 0.00 1.06 +0.07 63 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.16 +0.07 67 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.27 +0.08 75 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.37 +0.07 79 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.47 +0.07 82 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.57 +0.07 86 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.67 +0.07 89 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 2.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 +0.01 47 0 100 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 +0.01 48 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 +0.02 47 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.01 45 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 +0.03 47 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.22 +0.03 46 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.33 +0.03 46 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 +0.04 47 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.47 +0.05 47 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 +0.05 49 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.63 +0.06 49 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.71 +0.06 49 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.80 +0.06 51 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.89 +0.06 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.98 +0.06 53 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.08 +0.07 56 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.18 +0.07 59 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.27 +0.06 59 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.37 +0.07 62 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.47 +0.07 64 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.58 +0.07 71 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.68 +0.07 73 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 49 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 50 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 +0.01 49 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 +0.01 49 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 +0.01 49 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 +0.01 48 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.03 50 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 +0.03 50 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 +0.03 50 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.47 +0.03 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.54 +0.03 50 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 +0.04 50 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 +0.04 51 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 +0.05 52 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.85 +0.05 52 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 +0.05 54 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 +0.05 53 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.11 +0.05 54 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.21 +0.06 57 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.30 +0.06 57 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.40 +0.07 60 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.49 +0.06 60 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.59 +0.06 62 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.69 +0.07 65 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.79 +0.07 67 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.04 +0.07 72 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.30 +0.07 79 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.55 +0.07 84 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.81 +0.08 91 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.05 +0.08 92 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.30 +0.08 96 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.54 +0.08 97 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.79 +0.08 101 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.03 +0.07 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.28 +0.08 104 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.53 +0.08 107 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.77 +0.07 107 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.01 54 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.01 54 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 +0.01 54 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 +0.01 55 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 +0.02 55 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 +0.02 55 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 +0.02 55 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.02 55 0 465 0
29SEP26 3.20 P 0.53 0.53 0.53 0.47 +0.03 56 2 715 -2
29SEP26 3.30 P 0.00 0.00 0.00 0.53 +0.03 56 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.03 56 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 +0.03 56 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.72 +0.04 57 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.79 +0.04 57 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 +0.04 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 +0.04 57 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.05 58 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.04 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.04 57 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.25 +0.05 59 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 +0.05 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 +0.05 58 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.50 +0.05 59 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.59 +0.05 60 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.68 +0.06 61 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.77 +0.06 61 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.86 +0.06 62 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 +0.06 65 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 +0.07 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.58 +0.07 69 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.83 +0.07 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.08 +0.07 76 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.33 +0.07 79 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.58 +0.08 82 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.82 +0.08 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.07 +0.08 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.31 +0.07 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.56 +0.09 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.80 +0.09 89 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 0.00 57 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 0.00 58 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 +0.01 58 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 +0.01 58 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 +0.01 58 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 0.00 57 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.48 0.00 57 0 45 0
30DEC26 3.10 P 0.55 0.55 0.55 0.54 +0.01 58 2 37 +2
30DEC26 3.20 P 0.67 0.67 0.67 0.60 +0.01 58 19 22 -19
30DEC26 3.30 P 0.00 0.00 0.00 0.65 +0.01 58 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 +0.02 58 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 +0.01 58 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 +0.02 59 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 +0.02 59 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 +0.02 59 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 +0.02 59 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 +0.02 59 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.21 +0.03 60 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.03 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 +0.03 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.44 +0.02 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.51 +0.02 59 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 +0.04 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.69 +0.04 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.78 +0.05 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.86 +0.04 61 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 - 59 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.34 +0.01 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 0.00 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 +0.01 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.53 +0.01 59 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 +0.01 59 0 41 0
30MAR27 3.10 P 0.65 0.65 0.65 0.64 +0.01 59 26 34 +26
30MAR27 3.20 P 0.00 0.00 0.00 0.70 +0.01 60 0 10 0
30MAR27 3.30 P 0.76 0.76 0.76 0.76 +0.01 60 1 37 +1
30MAR27 3.40 P 0.00 0.00 0.00 0.82 +0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.89 +0.02 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 +0.01 60 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 +0.02 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 +0.02 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.16 +0.02 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 +0.01 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.02 61 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.38 +0.02 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 +0.02 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.54 +0.03 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.61 +0.01 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.70 +0.03 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.78 +0.03 62 0 0 0
TOTAL PUT 3,508 76,524 -1,366
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$ 67.45
30MAR26 45.00 C 0.00 0.00 0.00 22.48 -9.56 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.49 -9.55 76 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.49 -9.55 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.49 -9.55 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.49 -9.55 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.49 -9.55 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.99 -9.55 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.49 -9.56 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.99 -9.56 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.50 -9.55 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.04 -9.51 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.81 -9.25 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 1.17 -8.39 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.34 -6.74 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 -4.64 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -2.64 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -1.18 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.40 39 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.10 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.05 -9.53 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.56 -9.52 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.07 -9.51 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.65 -9.44 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.41 -9.18 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.53 -8.57 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.17 -7.45 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.26 -5.96 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.73 -4.33 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.42 -2.86 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.24 -1.82 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 -1.13 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.71 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.44 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.28 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.17 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.10 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.31 +0.30 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.17 +1.16 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.84 +2.82 24 0 0 0
30MAR26 72.50 P 2.50 5.00 2.50 5.08 +4.94 24 16 14 0
30MAR26 75.00 P 0.00 0.00 0.00 7.55 +6.97 0 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 10.05 +8.42 0 0 350 0
30MAR26 80.00 P 0.00 0.00 0.00 12.55 +9.20 0 0 0 -418
30MAR26 82.50 P 0.00 0.00 0.00 15.05 +9.49 0 0 0 -241
30MAR26 85.00 P 0.00 0.00 0.00 17.55 +9.55 0 0 0 -53
30MAR26 87.50 P 0.00 0.00 0.00 20.05 +9.55 0 0 0 -1
30MAR26 90.00 P 0.00 0.00 0.00 22.55 +9.55 0 0 0 -3
30MAR26 92.50 P 0.00 0.00 0.00 25.05 +9.55 0 0 0 -2
30MAR26 95.00 P 0.00 0.00 0.00 27.55 +9.55 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.05 +9.55 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.55 +9.55 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.05 +9.55 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.55 +9.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.05 +9.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.55 +9.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.05 +9.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.55 +9.55 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.05 +9.55 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.55 +9.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.05 +9.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.55 +9.55 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.28 +0.25 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.59 +0.52 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.13 +0.96 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.93 +1.56 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.01 +2.30 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.42 +3.18 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.10 +4.11 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.03 +5.01 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.15 +5.85 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.42 +6.58 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.78 +7.15 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.21 +7.59 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.67 +7.90 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.16 +8.12 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.65 +8.24 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.14 +8.31 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.63 +8.34 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.13 +8.36 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.62 +8.35 0 0 0 0
TOTAL PUT 16 1,426 -718
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$ 9.49
30MAR26 4.53 C 0.00 0.00 0.00 4.96 -0.21 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.86 -0.21 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.77 -0.21 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.67 -0.21 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.43 -0.21 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.19 -0.22 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.95 -0.22 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.71 -0.22 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.46 -0.22 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.99 -0.21 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.75 -0.20 86 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.51 -0.20 78 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.27 -0.20 70 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.02 -0.22 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.79 -0.21 54 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.55 -0.21 47 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.31 -0.21 40 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.06 -0.21 32 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.84 -0.20 37 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.63 -0.19 37 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.44 -0.17 36 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.29 -0.15 36 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.17 -0.12 35 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.80 -0.20 82 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.70 -0.20 80 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.46 -0.20 74 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.22 -0.20 68 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.99 -0.19 69 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.75 -0.19 64 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.50 -0.19 58 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.26 -0.18 54 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.03 -0.19 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 -0.16 48 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.55 -0.16 44 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.31 -0.18 40 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.09 -0.15 40 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.86 -0.16 38 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.65 -0.15 38 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.42 -0.15 35 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.21 -0.14 34 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.98 -0.18 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.81 -0.17 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.66 -0.16 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.53 -0.14 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.44 -0.11 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.27 -0.09 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.75 -0.19 53 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.51 -0.18 52 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.27 -0.17 48 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.03 -0.19 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 -0.16 41 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.56 -0.15 39 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.32 -0.17 36 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.10 -0.15 35 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.89 -0.14 35 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.68 -0.14 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.49 -0.13 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.32 -0.11 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.13 -0.13 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.98 -0.16 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.86 -0.14 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.75 -0.13 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.65 -0.12 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.49 -0.08 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.20 -0.06 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 134 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 96 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.05 +0.02 36 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.20 +0.08 37 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.32 +0.09 36 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.67 +0.15 35 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.12 +0.20 39 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.60 +0.21 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.09 +0.20 62 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.57 +0.20 72 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.05 +0.01 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.21 +0.03 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.49 +0.07 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.61 +0.08 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.77 +0.12 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.93 +0.11 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.24 +0.10 27 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.63 +0.12 26 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.06 +0.14 22 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.52 +0.05 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.87 +0.07 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.01 +0.08 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.16 +0.10 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.49 +0.08 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.86 +0.09 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.28 +0.12 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.68 +0.11 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.11 +0.12 33 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$ 9.49
30MAR26 4.32 C 0.00 0.00 0.00 5.17 -0.21 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.07 -0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.99 -0.21 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.89 -0.21 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.80 -0.21 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.56 -0.21 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.09 -0.22 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.86 -0.22 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.62 -0.22 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.39 -0.22 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.16 -0.22 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.93 -0.21 92 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.69 -0.20 84 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.46 -0.20 76 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.22 -0.20 68 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.98 -0.22 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.76 -0.21 53 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.52 -0.21 46 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.29 -0.21 39 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.06 -0.21 32 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.83 -0.20 37 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 112 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 94 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.02 +0.01 36 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$ 9.49
30MAR26 5.00 C 0.00 0.00 0.00 4.49 -0.21 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.99 -0.22 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.74 -0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.49 -0.22 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.24 -0.22 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.00 -0.21 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.75 -0.21 86 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.50 -0.20 77 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.25 -0.20 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.99 -0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.75 -0.21 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.50 -0.21 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.25 -0.21 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.01 -0.22 39 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.77 -0.20 35 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.56 -0.18 36 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.38 -0.16 36 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.23 -0.13 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.09 36 0 41 0
30MAR26 10.00 C 0.07 0.07 0.07 0.07 -0.07 36 11 84 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 10 60 -10
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.26 -0.20 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.00 -0.22 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.75 -0.22 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.50 -0.22 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.25 -0.23 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.01 -0.22 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.77 -0.19 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.53 -0.21 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 -0.19 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.08 -0.19 31 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.88 -0.17 31 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.71 -0.15 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.54 -0.13 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.41 -0.13 31 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.30 -0.09 31 0 0 0
29APR26 10.00 C 0.26 0.26 0.26 0.22 -0.08 32 4 36 +2
29APR26 10.50 C 0.00 0.00 0.00 0.11 -0.04 32 10 26 -10
29APR26 11.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.54 -0.18 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.25 -0.23 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 -0.20 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 -0.20 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 -0.18 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 -0.17 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.09 -0.18 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.89 -0.18 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.73 -0.14 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.57 -0.14 29 0 30 0
28MAY26 9.50 C 0.56 0.56 0.56 0.43 -0.13 29 30 60 +30
28MAY26 9.75 C 0.00 0.00 0.00 0.32 -0.10 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.23 -0.08 28 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28MAY26 11.50 C 0.07 0.07 0.07 0.02 -0.02 28 30 30 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.53 -0.19 82 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.28 -0.19 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.03 -0.19 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.78 -0.19 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.54 -0.18 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.29 -0.17 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 -0.18 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 -0.18 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 -0.17 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.18 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 -0.18 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 -0.19 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.58 -0.16 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 -0.14 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.13 -0.18 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 -0.16 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.76 -0.16 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 -0.11 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.51 -0.11 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.40 -0.10 31 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 -0.08 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.06 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.53 -0.19 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.28 -0.19 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.03 -0.19 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.78 -0.19 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.54 -0.18 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.29 -0.17 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 -0.18 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 -0.17 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 -0.17 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 -0.17 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 -0.17 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 -0.15 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 -0.13 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 -0.10 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.25 -0.12 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 -0.16 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 -0.14 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 -0.14 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 -0.12 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 -0.08 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.52 -0.09 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.39 -0.07 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.78 -0.19 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.54 -0.18 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.29 -0.17 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.05 -0.18 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 -0.17 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 -0.16 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.15 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 -0.15 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 -0.14 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 -0.12 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 -0.11 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.11 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 -0.10 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 -0.14 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 -0.12 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 -0.11 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.75 -0.10 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 -0.10 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 -0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.06 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.05 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.04 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.36 -0.14 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 -0.14 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 -0.10 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.79 -0.11 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 -0.10 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 -0.09 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 -0.08 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 -0.09 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 -0.11 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 -0.11 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.09 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.10 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 -0.07 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.07 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
TOTAL CALL 95 2,824 +42
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 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 96 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR26 8.75 P 0.04 0.04 0.04 0.03 +0.01 37 1 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 51 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 +0.05 35 0 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.24 +0.09 36 0 80 0
30MAR26 9.75 P 0.37 0.37 0.37 0.39 +0.11 36 20 12 -20
30MAR26 10.00 P 0.00 0.00 0.00 0.57 +0.15 35 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 1.02 +0.19 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.51 +0.21 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.04 +0.21 72 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.54 +0.22 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.04 +0.21 95 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.54 +0.22 105 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.04 +0.22 115 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 +0.22 125 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.04 +0.21 134 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.54 +0.21 142 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 +0.02 33 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 +0.04 32 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.20 +0.07 32 0 31 0
29APR26 9.25 P 0.00 0.00 0.00 0.29 +0.08 32 0 36 0
29APR26 9.50 P 0.00 0.00 0.00 0.41 +0.10 32 0 98 0
29APR26 9.75 P 0.00 0.00 0.00 0.54 +0.11 31 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.71 +0.13 32 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.09 +0.17 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.54 +0.20 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.06 +0.23 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.55 +0.23 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.04 +0.21 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.54 +0.22 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.04 +0.22 63 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.54 +0.22 68 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.04 +0.21 73 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.54 +0.21 78 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.22 +0.06 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.30 +0.07 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.41 +0.08 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.55 +0.11 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.70 +0.12 26 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.90 +0.16 28 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.09 +0.15 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.48 +0.18 22 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.92 +0.19 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.39 +0.20 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.35 +0.21 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.32 +0.21 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.79 +0.20 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.31 +0.24 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.80 +0.22 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.04 29 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.32 +0.06 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.42 +0.08 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.53 +0.08 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.67 +0.11 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.82 +0.12 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 1.01 +0.16 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.19 +0.14 30 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.55 +0.11 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 +0.14 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.39 +0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.36 +0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.85 +0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.35 +0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.85 +0.16 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.02 31 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.04 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.05 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 +0.07 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 +0.09 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 +0.09 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 +0.11 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 +0.11 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 +0.12 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 +0.10 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.78 +0.10 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.19 +0.12 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.62 +0.12 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.14 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.53 +0.14 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 +0.14 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 +0.14 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.15 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.43 +0.14 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.92 +0.14 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.02 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.03 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.04 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.07 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.08 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.08 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 +0.09 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.12 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 +0.12 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.52 +0.10 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.88 +0.09 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 +0.11 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.69 +0.11 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.12 +0.11 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.56 +0.10 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.04 +0.14 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 +0.14 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 +0.14 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.46 +0.16 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.94 +0.15 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 +0.04 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 +0.05 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 +0.05 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 +0.06 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 +0.07 30 0 0 0
30MAR27 8.75 P 0.80 0.80 0.80 0.87 +0.07 30 1 1 +1
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.09 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 +0.10 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 +0.11 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.62 +0.11 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.96 +0.09 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.35 +0.10 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.75 +0.10 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.19 +0.12 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.61 +0.11 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.08 +0.13 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.53 +0.14 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.00 +0.14 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.47 +0.15 31 0 0 0
TOTAL PUT 22 2,349 -19
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$ 23.64
30MAR26 13.00 C 0.00 0.00 0.00 10.65 -0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.15 -0.22 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.65 -0.22 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.15 -0.22 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.65 -0.22 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.15 -0.22 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.65 -0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.15 -0.22 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.65 -0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.15 -0.22 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.65 -0.23 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.15 -0.23 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.65 -0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.16 -0.22 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.66 -0.22 40 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.66 -0.22 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.66 -0.26 18 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.88 -0.17 29 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.36 -0.10 31 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.16 -0.22 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.66 -0.22 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.16 -0.22 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.66 -0.22 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.16 -0.22 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.66 -0.22 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.16 -0.22 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.66 -0.22 22 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.70 -0.21 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.80 -0.21 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.10 -0.17 26 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.61 -0.11 26 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 44 0
29APR26 26.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.66 -0.22 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.16 -0.22 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.66 -0.22 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.16 -0.22 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.66 -0.22 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.17 -0.22 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.69 -0.21 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.80 -0.17 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.99 -0.17 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.35 -0.15 25 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 0.88 -0.10 26 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 9 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.65 -0.23 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.15 -0.23 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.65 -0.23 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.16 -0.22 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.66 -0.22 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.16 -0.22 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.66 -0.22 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.17 -0.21 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.68 -0.21 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.22 -0.20 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.77 -0.19 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.95 -0.16 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.20 -0.17 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.60 -0.13 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.12 -0.11 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.17 -0.22 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.69 -0.21 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.21 -0.21 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.74 -0.20 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.28 -0.19 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.83 -0.19 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.38 -0.19 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.96 -0.17 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.55 -0.16 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.15 -0.15 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.42 -0.12 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.77 -0.10 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.20 -0.08 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.73 -0.06 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 -0.04 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.01 -0.03 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.39 -0.19 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.94 -0.19 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.50 -0.18 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.07 -0.17 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.66 -0.16 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.26 -0.15 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.87 -0.15 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.51 -0.13 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.82 -0.11 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.20 -0.09 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.66 -0.07 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 -0.05 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.78 -0.03 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.14 -0.02 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.14 -0.18 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.72 -0.17 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.31 -0.16 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.92 -0.15 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.54 -0.14 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.18 -0.12 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.82 -0.12 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.16 -0.10 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.57 -0.08 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.05 -0.05 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.58 -0.04 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.16 -0.03 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.81 -0.01 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.25 +0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
TOTAL CALL 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 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 33 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 +0.06 32 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 0.74 +0.14 33 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 1.50 +0.22 35 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.37 +0.21 30 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.36 +0.22 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.36 +0.22 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.36 +0.22 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.36 +0.22 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.36 +0.22 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.36 +0.22 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.36 +0.22 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.36 +0.22 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 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 27 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 2 0
29APR26 22.00 P 0.31 0.31 0.31 0.29 +0.06 27 5 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.63 +0.09 27 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.16 +0.15 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.87 +0.21 28 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.65 +0.19 26 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.58 +0.21 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.54 +0.21 25 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.53 +0.22 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.53 +0.22 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.53 +0.22 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.53 +0.22 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.53 +0.23 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.53 +0.23 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.52 +0.22 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.52 +0.22 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 29 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 0.02 +0.01 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.49 +0.09 27 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.87 +0.15 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.40 +0.19 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.08 +0.24 28 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.80 +0.21 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.66 +0.22 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.58 +0.21 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.55 +0.22 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.53 +0.22 24 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.53 +0.22 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.53 +0.22 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.53 +0.23 34 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.53 +0.23 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.52 +0.22 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.52 +0.22 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 33 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 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.05 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 +0.07 27 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.66 +0.11 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.07 +0.16 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.60 +0.19 27 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.24 +0.23 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.93 +0.19 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.75 +0.20 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.64 +0.21 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.58 +0.22 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.55 +0.22 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.53 +0.22 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.53 +0.22 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.53 +0.23 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.53 +0.23 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.52 +0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.52 +0.22 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.06 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 +0.10 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.12 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.47 +0.14 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.99 +0.16 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.60 +0.19 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.28 +0.19 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.04 +0.21 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.86 +0.22 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.72 +0.22 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.64 +0.23 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.58 +0.22 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.55 +0.22 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.53 +0.22 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.53 +0.23 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.52 +0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.52 +0.22 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.04 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.06 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.07 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.08 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 +0.10 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 +0.11 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 +0.14 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 +0.16 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.32 +0.18 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.91 +0.19 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.57 +0.21 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.28 +0.21 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.07 +0.22 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.89 +0.22 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.76 +0.23 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.66 +0.22 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.60 +0.23 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.56 +0.23 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.54 +0.23 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.53 +0.23 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.52 +0.22 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.06 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 +0.07 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 +0.08 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 +0.08 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 +0.10 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 +0.10 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 +0.13 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.59 +0.14 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 +0.16 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.58 +0.19 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.16 +0.20 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.80 +0.21 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.51 +0.22 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.26 +0.23 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.05 +0.23 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.89 +0.23 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.76 +0.23 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.67 +0.23 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.61 +0.23 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.57 +0.23 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.54 +0.22 26 0 0 0
TOTAL PUT 5 471 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$ 4.78
30MAR26 3.60 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 -0.02 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 -0.01 28 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 0.00 30 0 332 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29APR26 4.70 C 0.21 0.21 0.21 0.22 -0.02 26 1 11 +1
29APR26 4.80 C 0.00 0.00 0.00 0.17 0.00 27 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 0.00 26 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 -0.03 19 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.21 -0.01 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 0.00 28 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 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 30 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.25 0.00 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.16 0.00 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 0.00 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.27 0.00 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.18 -0.01 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.02 30 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.10 -0.05 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.03 -0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.85 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 0.00 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.01 30 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 1 1,506 +1
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 27 0 332 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 163 0
30MAR26 4.70 P 0.06 0.06 0.06 0.05 0.00 25 50 84 +20
30MAR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.17 +0.01 30 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 +0.02 32 0 90 0
30MAR26 5.25 P 0.00 0.00 0.00 0.48 +0.01 38 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.74 +0.02 60 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.00 +0.03 81 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.25 +0.03 94 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.50 +0.03 106 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.74 +0.02 109 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.99 +0.02 119 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.25 +0.03 139 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.50 +0.03 148 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.75 +0.03 157 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.00 +0.03 166 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.25 +0.03 174 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.50 +0.03 182 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 32 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 0.00 25 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 27 0 62 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 26 0 54 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 0.00 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.23 0.00 26 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.51 +0.02 30 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.00 +0.03 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.25 +0.02 51 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.50 +0.03 58 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 1.99 +0.02 65 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.25 +0.03 75 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.50 +0.03 80 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 0.00 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 0.05 0.05 0.05 0.05 -0.01 26 6 17 +6
28MAY26 4.40 P 0.07 0.07 0.07 0.08 0.00 28 5 13 +5
28MAY26 4.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 0.00 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 0.00 27 0 30 0
28MAY26 4.80 P 0.25 0.25 0.25 0.23 +0.01 27 30 40 +30
28MAY26 4.90 P 0.00 0.00 0.00 0.28 0.00 26 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.54 +0.01 28 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.76 +0.01 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.25 +0.02 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.50 +0.03 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 +0.02 52 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.25 +0.03 59 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.50 +0.03 63 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 +0.01 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 +0.02 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.50 +0.03 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 +0.02 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.99 +0.02 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.25 +0.03 51 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.50 +0.03 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 +0.03 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.00 +0.03 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.25 +0.03 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.50 +0.03 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 27 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 0.00 27 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 0.00 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 0.00 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 0.00 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 0.00 26 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 +0.01 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 -0.01 19 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 0.00 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.02 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 0.00 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 0.00 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 -0.01 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 +0.03 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 +0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 +0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 +0.02 29 0 0 0
TOTAL PUT 91 2,245 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 107.80
30MAR26 82.50 C 0.00 0.00 0.00 25.37 -2.40 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.87 -2.41 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.39 -2.40 49 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.93 -2.39 50 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.51 -2.37 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 13.16 -2.33 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.92 -2.26 50 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.84 -2.15 50 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.97 -1.99 50 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 5.17 -1.96 48 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 3.96 -1.63 50 0 34 0
30MAR26 110.00 C 0.00 0.00 0.00 2.88 -1.31 51 0 52 0
30MAR26 112.50 C 2.29 2.29 1.89 2.03 -1.11 51 71 65 +57
30MAR26 115.00 C 1.65 1.65 1.45 1.36 -0.89 51 33 78 +18
30MAR26 117.50 C 0.00 0.00 0.00 0.88 -0.68 50 0 311 0
30MAR26 120.00 C 0.00 0.00 0.00 0.56 -0.49 50 0 161 0
30MAR26 122.50 C 0.00 0.00 0.00 0.34 -0.35 50 0 83 0
30MAR26 125.00 C 0.54 0.54 0.50 0.20 -0.24 50 69 107 +54
30MAR26 127.50 C 0.00 0.00 0.00 0.12 -0.15 51 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 -0.10 51 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 -0.06 51 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.75 -2.34 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.38 -2.32 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.09 -2.26 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.87 -2.20 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.74 -2.13 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.73 -2.04 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.84 -1.94 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 11.10 -1.81 45 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 9.50 -1.68 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.11 -1.49 45 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 6.80 -1.62 45 0 52 0
29APR26 110.00 C 6.66 6.66 6.66 5.67 -1.34 45 1 601 +1
29APR26 112.50 C 0.00 0.00 0.00 4.71 -1.12 45 0 507 0
29APR26 115.00 C 3.75 3.75 3.75 3.89 -0.99 45 1 737 +1
29APR26 117.50 C 0.00 0.00 0.00 3.18 -0.87 45 0 204 0
29APR26 120.00 C 2.68 2.68 2.68 2.55 -0.75 45 1 66 -1
29APR26 122.50 C 2.16 2.16 2.16 2.04 -0.63 45 15 31 +15
29APR26 125.00 C 0.00 0.00 0.00 1.61 -0.53 45 0 167 0
29APR26 127.50 C 0.00 0.00 0.00 1.26 -0.45 45 0 149 0
29APR26 130.00 C 0.00 0.00 0.00 0.95 -0.40 44 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 0.74 -0.29 45 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.57 -0.23 45 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.43 -0.19 44 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.33 -0.15 45 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.25 -0.11 45 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.18 -0.10 44 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.14 -0.07 45 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.15 -2.28 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.90 -2.24 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.73 -2.18 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.66 -2.10 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.68 -2.02 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.81 -1.94 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.07 -1.83 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 12.45 -1.72 44 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.94 -1.64 44 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 9.88 -1.19 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.60 -1.43 46 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 7.44 -1.32 45 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 6.44 -1.16 45 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 5.49 -1.11 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 4.72 -0.92 45 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 3.99 -0.89 45 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 3.40 -0.74 45 0 0 0
28MAY26 125.00 C 3.27 3.27 3.11 2.86 -0.68 45 32 77 +32
28MAY26 127.50 C 0.00 0.00 0.00 2.41 -0.57 45 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 2.01 -0.53 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 1.64 -0.47 44 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 1.35 -0.39 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.13 -0.30 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.92 -0.29 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.77 -0.22 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.62 -0.21 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.52 -0.16 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.42 -0.14 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.53 -2.23 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.39 -2.18 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.35 -2.13 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.42 -2.01 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 18.55 -1.98 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 16.84 -1.86 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 15.20 -1.79 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.71 -1.68 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 12.31 -1.58 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.29 -1.21 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.13 -1.43 45 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 9.02 -1.32 45 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 8.00 -1.24 45 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 7.09 -1.12 45 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 6.25 -1.06 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 5.53 -0.92 45 0 34 0
29JUN26 122.50 C 0.00 0.00 0.00 4.82 -0.91 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 4.26 -0.75 45 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 3.71 -0.74 45 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 3.16 -0.73 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 2.75 -0.56 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.38 -0.53 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.08 -0.43 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 1.79 -0.42 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.55 -0.37 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.35 -0.31 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.14 -0.31 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.00 -0.25 44 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 28.52 -2.06 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.73 -1.99 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.97 -1.97 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.37 -1.85 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.76 -1.86 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.31 -1.71 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.90 -1.69 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.54 -1.65 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.32 -1.52 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.34 -1.29 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.25 -1.53 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.23 -1.47 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.29 -1.40 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.40 -1.26 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 10.55 -1.17 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 9.69 -1.18 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 8.93 -1.09 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 8.25 -0.98 45 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 7.58 -0.98 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 6.73 -1.15 45 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 6.22 -0.78 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.72 -0.77 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.21 -0.78 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.79 -0.69 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.42 -0.61 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.04 -0.61 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.66 -0.61 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.38 -0.51 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.77 -2.03 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.13 -1.94 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.57 -1.91 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.01 -1.91 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.60 -1.76 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.23 -1.75 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.85 -1.76 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.63 -1.61 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.46 -1.59 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.28 -1.59 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.52 -1.17 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.54 -1.49 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 15.61 -1.46 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.68 -1.42 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.85 -1.26 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.02 -1.25 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 12.20 -1.25 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 11.40 -1.23 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.75 -1.05 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.80 -1.35 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.17 -1.02 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.53 -1.03 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.05 -0.88 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.56 -0.85 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.08 -0.84 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.59 -0.85 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.17 -0.78 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.81 -0.67 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.80 -1.89 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.27 -1.88 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.74 -1.88 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.32 -1.77 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.98 -1.73 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.64 -1.72 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.33 -1.69 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.19 -1.55 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.04 -1.55 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.89 -1.56 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.26 -1.04 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.31 -1.44 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.40 -1.43 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.47 -1.42 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.57 -1.33 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.77 -1.21 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.97 -1.21 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.17 -1.21 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.37 -1.21 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.36 -1.42 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 11.75 -0.99 44 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.14 -0.99 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.53 -0.99 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.23 -0.68 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.75 -0.85 45 0 0 0
TOTAL CALL 223 4,926 +177
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.14 +0.04 50 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.30 +0.09 50 0 54 0
30MAR26 97.50 P 0.00 0.00 0.00 0.57 +0.19 50 0 79 0
30MAR26 100.00 P 0.00 0.00 0.00 0.99 +0.31 50 0 106 0
30MAR26 102.50 P 1.72 1.72 1.63 1.63 +0.49 51 11 112 +10
30MAR26 105.00 P 2.24 2.24 2.24 2.45 +0.65 50 9 65 +8
30MAR26 107.50 P 0.00 0.00 0.00 3.56 +0.89 50 0 134 0
30MAR26 110.00 P 4.78 4.78 4.78 4.95 +1.06 50 1 1,070 -1
30MAR26 112.50 P 0.00 0.00 0.00 6.61 +1.40 50 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 8.45 +1.57 50 0 63 0
30MAR26 117.50 P 0.00 0.00 0.00 10.48 +1.74 50 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 12.67 +1.93 50 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 14.96 +2.07 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.34 +2.19 50 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 19.76 +2.27 50 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 22.22 +2.32 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.70 +2.36 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 27.20 +2.39 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 29.70 +2.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 32.20 +2.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 34.70 +2.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 37.20 +2.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 39.70 +2.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 42.20 +2.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.20 +0.05 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.34 +0.09 45 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.53 +0.14 45 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 0.82 +0.21 45 0 39 0
29APR26 92.50 P 0.00 0.00 0.00 1.20 +0.27 45 2 151 -1
29APR26 95.00 P 0.00 0.00 0.00 1.71 +0.39 45 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 2.34 +0.51 45 0 110 0
29APR26 100.00 P 0.00 0.00 0.00 3.06 +0.64 45 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 3.93 +0.76 45 2 18 -2
29APR26 105.00 P 0.00 0.00 0.00 4.96 +0.89 44 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 6.15 +1.00 44 0 361 0
29APR26 110.00 P 0.00 0.00 0.00 7.52 +1.14 44 0 447 0
29APR26 112.50 P 0.00 0.00 0.00 9.07 +1.28 44 0 536 0
29APR26 115.00 P 0.00 0.00 0.00 10.71 +1.70 44 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 12.49 +1.57 44 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 14.40 +1.70 44 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 16.40 +1.80 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 18.48 +1.90 45 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 20.66 +1.99 44 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 22.90 +2.07 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.19 +2.14 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.54 +2.20 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.91 +2.24 44 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.33 +2.29 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.77 +2.32 45 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 37.23 +2.35 45 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 39.71 +2.37 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 42.20 +2.39 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.81 +0.18 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.13 +0.23 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.52 +0.27 44 0 105 0
28MAY26 90.00 P 2.11 2.13 2.11 2.07 +0.41 45 32 32 +32
28MAY26 92.50 P 0.00 0.00 0.00 2.64 +0.47 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 3.29 +0.56 44 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 4.07 +0.64 44 0 19 0
28MAY26 100.00 P 0.00 0.00 0.00 4.99 +0.75 43 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 6.01 +0.81 43 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 7.20 +0.96 43 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 8.48 +1.06 43 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 9.86 +1.15 43 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 11.38 +1.29 42 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 13.35 +1.74 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.14 +1.96 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 16.96 +1.59 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 18.90 +1.72 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.89 +1.77 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 22.97 +1.88 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.08 +1.91 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.28 +2.02 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.49 +2.03 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.77 +2.12 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 34.06 +2.13 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 36.41 +2.20 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.76 +2.21 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 41.15 +2.25 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 43.54 +2.27 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 1.49 +0.24 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.94 +0.31 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.45 +0.34 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.06 +0.43 44 0 1,000 0
29JUN26 92.50 P 0.00 0.00 0.00 3.78 +0.58 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 4.53 +0.63 43 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.40 +0.68 43 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.39 +0.76 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.48 +0.84 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.68 +0.93 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.98 +1.03 43 0 500 0
29JUN26 110.00 P 0.00 0.00 0.00 11.37 +1.12 42 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 12.86 +1.22 42 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 14.55 +1.43 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.56 +1.81 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.23 +1.40 43 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 20.04 +1.41 43 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 22.13 +1.69 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.10 +1.71 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.16 +1.81 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 28.25 +1.86 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.38 +1.90 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.59 +2.01 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.80 +2.01 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.06 +2.07 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.35 +2.11 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.65 +2.12 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.01 +2.19 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.62 +0.37 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.32 +0.43 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.04 +0.45 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.74 +0.38 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 6.71 +0.66 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.63 +0.65 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.69 +0.75 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.81 +0.83 44 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 11.01 +0.90 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.34 +1.03 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.68 +1.09 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 15.15 +1.15 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.70 +1.25 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 18.31 +1.29 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.99 +1.38 44 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 21.76 +1.47 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.52 +1.38 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.35 +1.47 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.19 +1.48 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.07 +1.53 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.05 +1.65 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.05 +1.67 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.05 +1.68 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 37.13 +1.76 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.26 +1.83 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.38 +1.83 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 43.52 +1.85 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.75 +1.94 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.42 +0.38 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.24 +0.47 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.14 +0.50 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.80 +0.26 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.82 +0.63 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 9.88 +0.64 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 10.94 +0.64 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 12.15 +0.78 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 13.40 +0.80 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 14.80 +0.95 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.25 +1.12 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.68 +1.11 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.23 +1.16 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.85 +1.23 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.52 +1.29 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.33 +1.43 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.02 +1.22 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.74 +1.26 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.58 +1.40 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.44 +1.42 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.30 +1.42 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.17 +1.44 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.17 +1.57 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.18 +1.61 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.19 +1.61 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 43.22 +1.63 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.31 +1.70 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.44 +1.78 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.97 +0.52 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.89 +0.53 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.81 +0.54 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.55 +0.36 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.62 +0.67 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.69 +0.67 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.92 +0.82 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.14 +0.82 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.43 +0.88 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.77 +0.94 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.13 +0.96 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.64 +1.06 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.15 +1.05 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.76 +1.13 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.42 +1.16 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.37 +1.45 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.06 +1.25 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.76 +1.26 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.48 +1.28 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.34 +1.43 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.20 +1.45 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.07 +1.45 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.95 +1.47 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.86 +1.50 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.88 +1.63 44 0 0 0
TOTAL PUT 57 9,848 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 34.12
30MAR26 8.00 C 0.00 0.00 0.00 26.13 -1.40 284 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 25.88 -1.40 277 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 25.72 -1.31 398 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 25.38 -1.40 263 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.13 -1.40 256 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 24.88 -1.40 250 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 24.63 -1.40 243 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 24.38 -1.40 237 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 24.13 -1.40 231 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 23.71 -1.32 333 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 23.22 -1.31 326 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.63 -1.40 193 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.13 -1.40 180 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 21.63 -1.40 163 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 21.13 -1.40 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 20.63 -1.40 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 20.13 -1.40 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.63 -1.40 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.17 -1.36 213 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 18.63 -1.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.13 -1.40 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.63 -1.40 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.13 -1.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.63 -1.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.13 -1.41 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.63 -1.41 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.13 -1.41 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.64 -1.40 117 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 14.14 -1.40 111 0 307 0
30MAR26 21.00 C 0.00 0.00 0.00 13.14 -1.40 100 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.15 -1.39 104 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.14 -1.40 78 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.22 -1.32 113 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 9.14 -1.40 56 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.15 -1.39 65 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 7.17 -1.37 67 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 6.38 -1.33 90 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.40 -1.16 80 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 4.33 -1.26 61 0 163 0
30MAR26 31.00 C 0.00 0.00 0.00 3.47 -1.18 60 0 63 0
30MAR26 32.00 C 2.53 2.54 2.51 2.60 -1.17 54 45 127 +19
30MAR26 33.00 C 2.34 2.34 1.85 1.92 -1.05 54 125 7,463 +49
30MAR26 34.00 C 1.63 1.63 1.42 1.36 -0.88 54 65 445 -21
30MAR26 35.00 C 1.21 1.21 0.93 0.95 -0.71 55 88 1,036 -42
30MAR26 36.00 C 0.84 0.90 0.60 0.65 -0.54 57 478 4,046 -135
30MAR26 37.00 C 0.61 0.61 0.40 0.43 -0.42 57 178 839 +83
30MAR26 38.00 C 0.39 0.39 0.29 0.29 -0.31 59 61 622 -16
30MAR26 39.00 C 0.30 0.30 0.20 0.19 -0.22 60 49 1,508 -43
30MAR26 40.00 C 0.18 0.18 0.14 0.12 -0.15 61 13 7,279 0
30MAR26 41.00 C 0.10 0.11 0.10 0.08 -0.10 63 40 1,200 -5
30MAR26 42.00 C 0.09 0.10 0.08 0.05 -0.07 63 127 1,593 -15
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.05 64 0 626 0
30MAR26 44.00 C 0.06 0.06 0.05 0.02 -0.04 65 11 626 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 527 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,230 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 12.23 -1.36 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.23 -1.32 58 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 10.36 -1.24 68 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 9.39 -1.23 63 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 8.48 -1.08 63 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 7.44 -1.14 53 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 6.72 -1.02 60 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 5.86 -0.97 57 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 4.85 -1.19 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.10 -1.12 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.63 -0.81 53 0 54 0
29APR26 33.00 C 3.21 3.21 2.80 2.81 -0.94 47 30 1,304 0
29APR26 34.00 C 2.60 2.60 2.32 2.32 -0.82 48 33 182 +17
29APR26 35.00 C 2.09 2.09 1.85 1.86 -0.72 48 55 358 -19
29APR26 36.00 C 1.69 1.69 1.47 1.51 -0.61 48 320 747 +244
29APR26 37.00 C 1.34 1.34 1.14 1.20 -0.52 49 138 651 +130
29APR26 38.00 C 1.06 1.06 1.06 0.94 -0.45 49 21 519 0
29APR26 39.00 C 0.85 0.85 0.85 0.75 -0.37 49 19 762 +18
29APR26 40.00 C 0.65 0.65 0.56 0.59 -0.32 50 133 665 -10
29APR26 41.00 C 0.54 0.54 0.47 0.46 -0.28 50 54 461 -38
29APR26 42.00 C 0.44 0.44 0.44 0.35 -0.25 50 28 323 +28
29APR26 43.00 C 0.50 0.50 0.32 0.27 -0.22 50 30 8,511 +5
29APR26 44.00 C 0.28 0.28 0.28 0.20 -0.20 50 45 278 0
29APR26 45.00 C 0.24 0.24 0.21 0.15 -0.19 50 122 2,088 +92
29APR26 46.00 C 0.00 0.00 0.00 0.11 -0.17 50 0 236 0
29APR26 47.00 C 0.00 0.00 0.00 0.09 -0.14 51 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 -0.13 50 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 -0.11 51 0 158 0
29APR26 50.00 C 0.00 0.00 0.00 0.04 -0.09 52 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 -0.07 53 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 8.62 -1.08 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.90 -0.99 56 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 6.92 -1.05 50 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.09 -1.04 48 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.36 -1.13 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.68 -1.06 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.21 -0.69 50 0 39 0
28MAY26 33.00 C 3.76 3.76 3.76 3.42 -0.97 46 8 144 +8
28MAY26 34.00 C 3.33 3.33 3.12 2.99 -0.85 47 51 123 +28
28MAY26 35.00 C 2.94 2.94 2.48 2.58 -0.72 48 44 434 +8
28MAY26 36.00 C 2.24 2.24 2.24 2.17 -0.68 48 5 359 -5
28MAY26 37.00 C 2.01 2.01 1.79 1.83 -0.61 48 104 253 +35
28MAY26 38.00 C 1.70 1.70 1.51 1.57 -0.54 48 49 464 +19
28MAY26 39.00 C 1.43 1.43 1.35 1.32 -0.47 49 5 325 0
28MAY26 40.00 C 0.00 0.00 0.00 1.12 -0.42 49 0 1,840 0
28MAY26 41.00 C 0.00 0.00 0.00 0.93 -0.39 49 0 226 0
28MAY26 42.00 C 0.00 0.00 0.00 0.77 -0.37 49 0 265 0
28MAY26 43.00 C 0.00 0.00 0.00 0.64 -0.34 49 0 272 0
28MAY26 44.00 C 0.00 0.00 0.00 0.52 -0.33 49 0 125 0
28MAY26 45.00 C 0.58 0.58 0.58 0.43 -0.31 49 23 189 -23
28MAY26 46.00 C 0.00 0.00 0.00 0.35 -0.29 49 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.29 -0.26 49 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.23 -0.24 49 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.19 -0.22 49 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.15 -0.20 49 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.09 -0.16 49 0 245 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.11 51 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.10 50 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.07 51 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 16.78 -1.38 57 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.30 -1.25 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.81 -1.32 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.33 -1.21 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.86 -1.19 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.38 -1.16 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.43 -1.20 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.48 -1.28 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.75 -0.98 61 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.83 -1.13 58 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.80 -1.04 52 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.95 -1.06 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.29 -1.18 54 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.47 -1.01 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.73 -0.99 51 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.02 -0.97 51 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 5.35 -0.87 50 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 4.64 -1.02 48 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 4.01 -1.04 46 0 615 0
29JUN26 34.00 C 3.92 3.92 3.80 3.62 -0.85 48 21 606 +9
29JUN26 35.00 C 0.00 0.00 0.00 3.18 -0.78 48 0 138 0
29JUN26 36.00 C 3.06 3.06 3.06 2.79 -0.74 48 15 321 0
29JUN26 37.00 C 2.50 2.50 2.50 2.45 -0.67 48 10 455 +10
29JUN26 38.00 C 0.00 0.00 0.00 2.15 -0.62 48 0 253 0
29JUN26 39.00 C 0.00 0.00 0.00 1.88 -0.56 48 0 634 0
29JUN26 40.00 C 1.66 1.66 1.66 1.62 -0.55 48 5 2,354 +5
29JUN26 41.00 C 0.00 0.00 0.00 1.39 -0.52 48 0 334 0
29JUN26 42.00 C 1.29 1.29 1.29 1.19 -0.52 48 2 88 0
29JUN26 43.00 C 0.00 0.00 0.00 1.01 -0.53 48 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.86 -0.52 48 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 0.73 -0.51 48 0 836 0
29JUN26 46.00 C 0.00 0.00 0.00 0.60 -0.52 47 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.50 -0.55 47 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.42 -0.53 47 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.36 -0.50 47 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.30 -0.49 47 0 71 0
29JUN26 52.50 C 0.45 0.45 0.45 0.19 -0.42 47 2 124 -2
29SEP26 22.00 C 0.00 0.00 0.00 13.06 -1.26 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.19 -1.17 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.38 -1.13 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.76 -0.94 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.99 -0.93 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.28 -0.89 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.58 -0.87 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.95 -0.77 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.31 -0.76 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 6.73 -0.83 50 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.05 -0.82 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.66 -0.90 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.14 -0.88 49 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 4.72 -0.83 49 0 604 0
29SEP26 36.00 C 0.00 0.00 0.00 4.34 -0.77 49 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 3.99 -0.75 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 3.67 -0.71 50 0 746 0
29SEP26 39.00 C 0.00 0.00 0.00 3.37 -0.67 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.12 -0.61 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 2.88 -0.57 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.64 -0.54 50 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 2.43 -0.53 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.25 -0.50 51 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.07 -0.46 51 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 -0.48 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 -0.53 51 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.62 -0.47 52 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 -0.46 52 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 1.36 -0.46 52 0 1,712 0
29SEP26 52.50 C 1.30 1.30 1.30 1.09 -0.46 52 8 178 +8
30DEC26 22.00 C 0.00 0.00 0.00 13.64 -1.36 52 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.04 -0.97 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.10 -1.10 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.43 -1.14 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.68 -1.00 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.02 -0.96 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.55 -0.77 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.82 -0.83 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 8.24 -1.06 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.72 -1.01 50 0 121 0
30DEC26 32.00 C 7.16 7.16 7.16 7.18 -1.01 49 15 96 +3
30DEC26 33.00 C 6.82 6.82 6.70 6.72 -0.93 49 45 75 +2
30DEC26 34.00 C 0.00 0.00 0.00 6.32 -0.88 50 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 5.91 -0.84 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.51 -0.82 49 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.16 -0.78 50 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 -0.75 50 0 1,122 0
30DEC26 39.00 C 4.57 4.57 4.57 4.32 -0.92 48 15 31 +15
30DEC26 40.00 C 0.00 0.00 0.00 4.24 -0.71 50 0 59 0
30DEC26 41.00 C 0.00 0.00 0.00 3.98 -0.65 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.72 -0.64 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 3.46 -0.65 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.23 -0.64 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.00 -0.65 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.80 -0.65 50 0 497 0
30DEC26 47.00 C 0.00 0.00 0.00 2.60 -0.67 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.43 -0.60 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.26 -0.59 50 0 32 0
30DEC26 50.00 C 2.50 2.50 2.50 2.04 -0.69 49 7 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.70 -0.66 49 0 29 0
30MAR27 26.00 C 0.00 0.00 0.00 11.60 -0.97 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.97 -0.96 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.37 -0.91 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.71 -1.02 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.18 -1.03 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.68 -0.99 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.20 -0.91 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.74 -0.93 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.32 -0.87 50 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 6.92 -0.84 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 6.50 -0.85 50 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 6.17 -0.80 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.83 -0.74 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.51 -0.73 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.24 -0.68 50 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 4.99 -0.63 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.72 -0.66 50 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 4.45 -0.65 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.20 -0.63 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 -0.60 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.75 -0.58 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.54 -0.56 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.34 -0.54 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.15 -0.53 50 0 48 0
TOTAL CALL 2,742 93,470 +461
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 313 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 301 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 289 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 277 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 267 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 229 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 220 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 212 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 204 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 197 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 0.00 162 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 150 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 322 0
30MAR26 28.00 P 0.06 0.06 0.06 0.06 +0.05 66 97 303 -5
30MAR26 29.00 P 0.00 0.00 0.00 0.11 +0.09 64 0 950 0
30MAR26 30.00 P 0.14 0.14 0.14 0.18 +0.13 61 3 2,737 0
30MAR26 31.00 P 0.28 0.28 0.28 0.32 +0.21 59 8 1,028 +8
30MAR26 32.00 P 0.35 0.54 0.35 0.52 +0.29 57 154 2,282 +80
30MAR26 33.00 P 0.66 0.84 0.60 0.84 +0.42 57 143 9,334 -8
30MAR26 34.00 P 1.04 1.30 0.96 1.29 +0.58 57 26 915 -7
30MAR26 35.00 P 1.51 1.80 1.51 1.86 +0.76 58 40 4,628 -5
30MAR26 36.00 P 2.25 2.25 2.05 2.60 +0.96 61 30 7,920 -30
30MAR26 37.00 P 0.00 0.00 0.00 3.29 +0.99 58 0 2,745 0
30MAR26 38.00 P 0.00 0.00 0.00 4.14 +1.11 59 0 4,457 0
30MAR26 39.00 P 0.00 0.00 0.00 5.04 +1.19 59 0 974 0
30MAR26 40.00 P 0.00 0.00 0.00 5.98 +1.40 61 1 8,417 0
30MAR26 41.00 P 0.00 0.00 0.00 6.98 +1.35 68 0 281 0
30MAR26 42.00 P 0.00 0.00 0.00 8.14 +1.59 92 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 9.00 +1.41 84 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 9.99 +1.38 90 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 10.91 +1.26 80 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 11.96 +1.37 97 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 12.97 +1.47 104 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 13.97 +1.35 109 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.88 +1.31 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.88 +1.23 0 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 18.50 +1.43 138 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.04 59 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 +0.06 58 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 +0.09 57 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 +0.14 57 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.28 +0.18 56 0 189 0
29APR26 28.00 P 0.36 0.39 0.34 0.38 +0.22 54 48 180 -9
29APR26 29.00 P 0.40 0.55 0.40 0.53 +0.27 52 157 485 -18
29APR26 30.00 P 0.58 0.72 0.58 0.73 +0.33 52 84 1,196 0
29APR26 31.00 P 0.89 1.00 0.89 0.98 +0.38 51 96 509 +64
29APR26 32.00 P 1.10 1.22 1.10 1.29 +0.44 50 38 188 +16
29APR26 33.00 P 1.40 1.61 1.40 1.68 +0.54 49 19 553 +2
29APR26 34.00 P 1.96 1.96 1.96 2.15 +0.64 49 10 724 -10
29APR26 35.00 P 2.44 2.61 2.44 2.72 +0.77 49 107 479 -107
29APR26 36.00 P 3.09 3.26 3.09 3.34 +0.85 49 30 1,489 -15
29APR26 37.00 P 4.00 4.00 4.00 4.01 +0.92 49 5 387 -5
29APR26 38.00 P 0.00 0.00 0.00 4.75 +0.97 49 0 371 0
29APR26 39.00 P 0.00 0.00 0.00 5.53 +0.99 49 0 715 0
29APR26 40.00 P 0.00 0.00 0.00 6.23 +0.74 45 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 7.09 +0.81 43 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 8.14 +1.06 50 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 9.15 +1.11 54 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.99 +1.11 49 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 11.05 +1.23 56 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 11.97 +1.09 54 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 12.97 +1.33 57 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 14.17 +1.32 73 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.98 +1.39 64 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 15.97 +1.17 66 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 18.50 +1.38 75 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 20.93 +1.30 74 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 23.39 +1.34 72 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 26.10 +1.56 101 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.31 +0.13 49 0 19 0
28MAY26 27.00 P 0.46 0.46 0.46 0.45 +0.18 49 28 140 0
28MAY26 28.00 P 0.60 0.73 0.60 0.63 +0.23 49 66 229 +8
28MAY26 29.00 P 0.81 0.94 0.74 0.86 +0.29 49 69 460 +30
28MAY26 30.00 P 1.04 1.04 1.04 1.13 +0.34 49 22 426 +22
28MAY26 31.00 P 1.37 1.43 1.37 1.48 +0.42 49 32 163 0
28MAY26 32.00 P 1.66 1.66 1.66 1.86 +0.48 49 26 548 +1
28MAY26 33.00 P 2.11 2.11 2.11 2.29 +0.56 49 30 398 -18
28MAY26 34.00 P 2.78 2.78 2.72 2.78 +0.64 49 16 493 +15
28MAY26 35.00 P 2.90 3.39 2.90 3.34 +0.72 49 101 788 +13
28MAY26 36.00 P 3.87 3.99 3.87 3.96 +0.80 49 255 451 +11
28MAY26 37.00 P 0.00 0.00 0.00 4.57 +0.81 48 0 445 0
28MAY26 38.00 P 0.00 0.00 0.00 5.27 +0.87 48 0 467 0
28MAY26 39.00 P 0.00 0.00 0.00 6.10 +0.97 50 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.84 +0.92 49 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 7.68 +0.85 50 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.53 +0.86 50 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 9.41 +0.89 50 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 10.30 +0.95 50 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 11.21 +0.97 51 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 12.24 +1.16 55 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 13.13 +1.13 53 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 14.17 +1.24 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.03 +1.05 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.03 +1.14 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.50 +1.18 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.93 +1.20 60 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 23.46 +1.23 67 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 26.10 +1.37 80 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 0.00 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 0.00 49 0 488 0
29JUN26 24.00 P 0.38 0.38 0.38 0.29 +0.02 49 2 82 +2
29JUN26 25.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 121 0
29JUN26 26.00 P 0.00 0.00 0.00 0.56 +0.07 49 0 253 0
29JUN26 27.00 P 0.00 0.00 0.00 0.76 +0.14 49 0 634 0
29JUN26 28.00 P 0.98 0.98 0.98 0.99 +0.19 49 10 531 +10
29JUN26 29.00 P 0.00 0.00 0.00 1.27 +0.26 49 0 1,305 0
29JUN26 30.00 P 1.48 1.48 1.48 1.61 +0.36 49 1 716 0
29JUN26 31.00 P 1.75 1.75 1.75 1.98 +0.44 49 25 935 +25
29JUN26 32.00 P 2.29 2.29 2.29 2.39 +0.53 49 1 805 +1
29JUN26 33.00 P 2.65 2.65 2.65 2.83 +0.55 48 10 654 0
29JUN26 34.00 P 2.99 3.33 2.99 3.33 +0.61 48 45 1,245 +45
29JUN26 35.00 P 3.90 3.90 3.90 3.90 +0.68 48 10 463 -10
29JUN26 36.00 P 4.51 4.53 4.51 4.50 +0.86 49 30 217 -15
29JUN26 37.00 P 5.01 5.20 5.01 5.16 +0.84 49 80 848 -5
29JUN26 38.00 P 5.39 5.39 5.39 5.79 +0.82 48 15 750 +15
29JUN26 39.00 P 0.00 0.00 0.00 6.50 +0.84 48 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 7.30 +0.85 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.03 +0.87 48 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.91 +0.81 49 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.83 +0.93 51 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.62 +0.90 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 11.52 +0.89 51 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.37 +0.89 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.28 +0.83 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.21 +0.97 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.22 +1.18 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.10 +1.17 51 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 18.50 +1.18 52 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 +0.17 52 0 60 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 +0.20 52 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.21 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 +0.23 51 0 97 0
29SEP26 26.00 P 1.24 1.24 1.24 1.39 +0.24 50 8 148 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 +0.31 50 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 +0.34 50 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 2.32 +0.40 50 0 97 0
29SEP26 30.00 P 2.49 2.49 2.49 2.69 +0.41 49 6 495 0
29SEP26 31.00 P 0.00 0.00 0.00 3.10 +0.48 49 0 468 0
29SEP26 32.00 P 0.00 0.00 0.00 3.57 +0.54 49 0 273 0
29SEP26 33.00 P 3.83 3.83 3.83 4.06 +0.49 49 25 866 0
29SEP26 34.00 P 0.00 0.00 0.00 4.67 +0.66 50 0 792 0
29SEP26 35.00 P 0.00 0.00 0.00 5.19 +0.61 49 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.80 +0.72 49 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.45 +0.71 50 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 7.13 +0.82 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.80 +0.82 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.53 +0.79 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.31 +0.80 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.07 +0.78 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.85 +0.88 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.61 +0.88 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.48 +0.88 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.27 +0.77 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.13 +0.83 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.98 +0.91 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.85 +0.86 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.73 +0.82 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.00 +0.98 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 +0.13 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 +0.16 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 +0.21 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 +0.24 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 +0.29 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.34 +0.32 50 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 2.82 +0.47 51 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 3.08 +0.37 49 0 61 0
30DEC26 30.00 P 0.00 0.00 0.00 3.50 +0.41 49 0 93 0
30DEC26 31.00 P 0.00 0.00 0.00 3.94 +0.40 49 0 97 0
30DEC26 32.00 P 0.00 0.00 0.00 4.44 +0.49 49 0 423 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 +0.54 49 0 343 0
30DEC26 34.00 P 0.00 0.00 0.00 5.57 +0.59 50 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 +0.56 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.71 +0.67 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.35 +0.66 49 0 1,143 0
30DEC26 38.00 P 7.91 7.91 7.91 8.00 +0.73 49 15 1,155 -15
30DEC26 39.00 P 0.00 0.00 0.00 8.64 +0.72 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.35 +0.79 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.15 +0.67 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.86 +0.77 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.67 +0.70 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.40 +0.71 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.23 +0.79 50 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 14.02 +0.72 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.88 +0.78 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.66 +0.78 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.52 +0.85 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.35 +0.77 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 19.58 +0.92 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.57 +0.31 50 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 +0.32 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.37 +0.42 50 0 0 0
30MAR27 29.00 P 3.66 3.69 3.64 3.72 +0.38 49 161 165 +146
30MAR27 30.00 P 4.09 4.13 4.07 4.08 +0.37 48 232 232 +232
30MAR27 31.00 P 4.46 4.58 4.46 4.54 +0.39 48 258 258 +258
30MAR27 32.00 P 0.00 0.00 0.00 5.06 +0.45 48 0 0 0
30MAR27 33.00 P 5.65 5.65 5.65 5.70 +0.60 49 20 22 +20
30MAR27 34.00 P 0.00 0.00 0.00 6.24 +0.61 49 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.83 +0.66 49 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.46 +0.66 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.08 +0.67 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.75 +0.71 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.45 +0.75 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.06 +0.68 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.87 +0.75 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.46 +0.62 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.32 +0.83 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.10 +0.78 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.89 +0.79 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.74 +0.89 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.49 +0.94 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.30 +0.86 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.17 +0.92 51 0 0 0
TOTAL PUT 2,695 105,537 +742
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.34
30MAR26 3.00 C 0.000 0.000 0.000 2.342 +0.002 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.252 +0.005 157 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.142 +0.015 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.043 +0.015 97 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.943 -0.004 89 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.843 -0.019 82 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.743 -0.017 75 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.643 +0.015 67 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.543 +0.011 58 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.443 -0.017 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.343 +0.002 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.243 +0.014 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.143 +0.010 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.043 +0.014 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.954 +0.022 66 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.848 +0.018 51 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.741 -0.001 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.643 +0.015 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.543 +0.002 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.445 +0.004 23 0 66 0
30MAR26 5.00 C 0.000 0.000 0.000 0.351 +0.006 25 0 357 0
30MAR26 5.25 C 0.000 0.000 0.000 0.143 -0.002 24 0 355 0
30MAR26 5.50 C 0.030 0.036 0.030 0.033 -0.005 24 121 596 +12
30MAR26 5.75 C 0.000 0.000 0.000 0.004 -0.002 24 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 0.001 0.001 0.001 0.001 0.000 37 1 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 53 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 212 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 73 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 79 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 85 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.451 -0.009 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.352 +0.011 31 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.256 +0.020 38 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.154 +0.017 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.053 +0.016 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.954 +0.017 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.853 +0.013 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.756 +0.009 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.661 +0.019 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.568 +0.011 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.482 +0.013 23 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.398 -0.001 23 0 29 0
29APR26 5.25 C 0.000 0.000 0.000 0.234 +0.004 24 0 357 0
29APR26 5.50 C 0.000 0.000 0.000 0.121 0.000 25 5 1,102 +5
29APR26 5.75 C 0.046 0.050 0.046 0.055 -0.001 25 4 334 +4
29APR26 6.00 C 0.000 0.000 0.000 0.022 -0.001 25 5 194 +5
29APR26 6.25 C 0.000 0.000 0.000 0.008 -0.001 26 0 67 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 0.000 26 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 50 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 1.451 -0.009 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.352 +0.011 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.256 +0.015 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.154 +0.012 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.053 +0.010 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.958 +0.012 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.866 +0.026 20 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.768 +0.021 19 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.678 +0.015 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.596 +0.015 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.520 +0.014 23 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.448 +0.013 24 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.295 +0.009 25 0 264 0
28MAY26 5.50 C 0.000 0.000 0.000 0.181 +0.006 25 0 300 0
28MAY26 5.75 C 0.000 0.000 0.000 0.104 +0.004 25 0 113 0
28MAY26 6.00 C 0.000 0.000 0.000 0.055 +0.002 25 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.029 +0.001 26 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.014 +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 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.549 -0.001 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.451 -0.009 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.352 +0.002 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.256 +0.005 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.156 +0.004 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.059 +0.004 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.963 +0.004 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.876 +0.011 16 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.792 +0.019 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.711 +0.019 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.634 +0.019 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.561 +0.018 23 0 129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.494 +0.019 24 0 576 0
29JUN26 5.25 C 0.292 0.292 0.292 0.347 +0.017 25 2 2,145 0
29JUN26 5.50 C 0.000 0.000 0.000 0.232 +0.014 25 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.149 +0.012 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.091 +0.008 25 0 345 0
29JUN26 6.25 C 0.053 0.053 0.053 0.053 +0.003 25 40 140 -30
29JUN26 6.50 C 0.000 0.000 0.000 0.030 +0.002 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.017 +0.002 26 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.009 +0.001 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 +0.001 26 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 1.549 -0.003 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.451 -0.009 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.358 +0.003 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.263 +0.004 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.169 +0.006 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.076 +0.004 17 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.985 +0.004 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.900 -0.004 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.816 -0.006 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.739 -0.007 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.666 +0.004 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.599 +0.011 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.535 -0.014 23 0 48 0
29SEP26 5.25 C 0.000 0.000 0.000 0.407 +0.007 24 0 149 0
29SEP26 5.50 C 0.000 0.000 0.000 0.302 +0.010 25 0 169 0
29SEP26 5.75 C 0.000 0.000 0.000 0.218 +0.013 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.152 +0.011 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.103 +0.007 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.069 +0.005 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.046 +0.004 25 0 62 0
29SEP26 7.00 C 0.000 0.000 0.000 0.030 +0.003 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.019 +0.002 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.012 +0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.008 +0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 0.000 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 1.462 +0.002 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.366 +0.004 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.264 -0.006 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.179 -0.003 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.103 -0.003 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.021 -0.004 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.942 -0.005 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.867 -0.007 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.796 +0.003 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.725 -0.001 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.665 0.000 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.607 -0.003 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.491 +0.014 25 0 48 0
30DEC26 5.50 C 0.000 0.000 0.000 0.376 +0.002 24 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.290 -0.003 24 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.235 +0.008 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.170 0.000 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.132 +0.006 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.098 +0.005 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.073 +0.004 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.053 +0.003 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.038 +0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.027 +0.002 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.020 +0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 +0.001 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 +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 1.462 -0.001 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.366 -0.005 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.280 -0.003 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.205 -0.003 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.122 -0.005 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.046 -0.003 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.970 -0.005 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.902 -0.003 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.836 +0.009 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.776 +0.012 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.718 +0.013 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.664 +0.014 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.553 +0.020 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.437 +0.006 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.348 +0.008 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.279 +0.002 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.226 +0.005 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.181 +0.007 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.140 +0.005 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.107 +0.005 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.083 +0.004 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.063 +0.003 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.047 +0.002 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.036 +0.002 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.027 +0.002 24 0 0 0
TOTAL CALL 178 15,397 -4
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 106 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 100 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 94 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 88 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 82 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 77 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 -0.001 27 0 488 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 -0.002 25 0 668 0
30MAR26 5.00 P 0.000 0.000 0.000 0.006 -0.005 24 0 885 0
30MAR26 5.25 P 0.055 0.061 0.050 0.051 -0.014 24 44 860 -9
30MAR26 5.50 P 0.200 0.200 0.200 0.196 -0.011 26 2 627 -2
30MAR26 5.75 P 0.000 0.000 0.000 0.421 -0.012 32 0 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.660 -0.020 0 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 0.910 -0.020 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.160 -0.020 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.413 -0.017 66 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.663 -0.017 75 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.917 -0.013 91 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.167 -0.013 99 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.414 -0.016 100 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.667 -0.013 114 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.916 -0.014 119 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.166 -0.014 126 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.416 -0.014 133 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.666 -0.014 139 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.916 -0.014 146 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 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 29 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 0.002 -0.001 26 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.004 -0.002 26 0 44 0
29APR26 4.60 P 0.000 0.000 0.000 0.008 -0.002 26 0 73 0
29APR26 4.70 P 0.000 0.000 0.000 0.014 -0.003 26 0 332 0
29APR26 4.80 P 0.031 0.031 0.031 0.023 -0.006 26 7 152 -7
29APR26 4.90 P 0.045 0.045 0.045 0.037 -0.008 26 7 224 0
29APR26 5.00 P 0.000 0.000 0.000 0.058 -0.008 26 0 521 0
29APR26 5.25 P 0.163 0.163 0.163 0.141 -0.016 26 10 511 0
29APR26 5.50 P 0.315 0.315 0.315 0.280 -0.019 27 10 1,460 0
29APR26 5.75 P 0.000 0.000 0.000 0.467 -0.022 28 0 330 0
29APR26 6.00 P 0.000 0.000 0.000 0.692 -0.022 31 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.938 -0.021 38 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.195 -0.020 46 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.452 -0.021 55 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.710 -0.017 63 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.967 -0.009 71 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.225 -0.001 78 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.478 +0.012 84 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.728 +0.004 90 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.969 -0.004 92 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.207 -0.015 92 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.475 +0.004 103 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 27 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.006 -0.001 26 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.010 -0.001 26 0 31 0
28MAY26 4.50 P 0.000 0.000 0.000 0.016 -0.001 26 0 51 0
28MAY26 4.60 P 0.000 0.000 0.000 0.025 -0.002 26 0 78 0
28MAY26 4.70 P 0.000 0.000 0.000 0.037 -0.003 26 0 76 0
28MAY26 4.80 P 0.066 0.066 0.066 0.053 -0.004 26 2 185 +2
28MAY26 4.90 P 0.093 0.093 0.093 0.074 -0.006 26 1 150 -1
28MAY26 5.00 P 0.000 0.000 0.000 0.101 -0.007 26 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.196 -0.010 26 0 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.333 -0.013 27 0 139 0
28MAY26 5.75 P 0.000 0.000 0.000 0.509 -0.016 28 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.717 -0.018 29 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.949 -0.019 32 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.196 -0.020 37 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.452 -0.021 43 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.710 -0.020 50 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.967 -0.015 56 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.225 -0.003 62 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.482 +0.007 67 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.740 +0.016 73 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.996 +0.023 78 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.245 +0.023 81 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 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 +0.001 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.015 +0.001 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 +0.001 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.032 +0.001 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.045 +0.001 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.062 +0.001 26 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.082 0.000 26 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.107 -0.001 26 0 302 0
29JUN26 5.00 P 0.000 0.000 0.000 0.139 -0.001 26 0 427 0
29JUN26 5.25 P 0.265 0.265 0.265 0.239 -0.003 26 9 617 +9
29JUN26 5.50 P 0.414 0.414 0.414 0.375 -0.006 27 30 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.545 -0.009 27 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.743 -0.013 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.965 -0.015 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.203 -0.018 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.453 -0.020 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.710 -0.020 42 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.967 -0.021 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.225 -0.020 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.482 -0.018 57 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.740 -0.008 62 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.997 -0.001 66 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.252 +0.007 70 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.501 +0.006 73 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.750 +0.006 76 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.999 +0.006 78 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.013 +0.001 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.018 +0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.025 +0.001 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.033 +0.001 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.043 0.000 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.057 +0.001 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.074 +0.001 24 0 54 0
29SEP26 4.50 P 0.000 0.000 0.000 0.093 0.000 24 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.117 0.000 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.144 0.000 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.174 -0.001 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.223 +0.012 25 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.248 -0.001 24 0 1,446 0
29SEP26 5.25 P 0.356 0.356 0.356 0.364 -0.004 24 10 203 +5
29SEP26 5.50 P 0.500 0.503 0.500 0.537 +0.026 26 6 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.694 +0.015 25 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.890 +0.018 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.099 +0.018 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.309 +0.006 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.538 +0.006 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.773 -0.003 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.027 +0.010 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.262 +0.001 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.509 +0.003 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.756 +0.002 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.008 +0.005 36 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.261 +0.010 39 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.509 +0.009 41 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.751 +0.003 41 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.003 +0.006 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.041 0.000 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.052 +0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.065 +0.001 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.081 +0.001 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.100 +0.001 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.121 -0.001 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.145 0.000 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.173 -0.001 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.208 +0.003 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.245 +0.005 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.285 +0.005 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.330 +0.006 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.454 +0.004 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.605 +0.006 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.774 0.000 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.961 +0.011 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.162 +0.013 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.372 +0.014 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.590 +0.013 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.812 +0.012 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.040 +0.012 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.279 +0.006 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.522 +0.007 30 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.759 -0.001 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.012 +0.007 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.261 +0.008 34 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.509 +0.008 36 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.762 +0.013 38 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.057 -0.001 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.072 -0.001 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.088 -0.002 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.108 0.000 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.130 0.000 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.155 +0.004 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.182 -0.001 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.202 -0.008 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.247 -0.002 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.287 +0.004 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.327 +0.004 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.372 +0.005 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.497 -0.007 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.643 +0.003 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.807 -0.005 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.990 -0.005 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.189 -0.001 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.399 +0.004 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.613 +0.004 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.831 +0.001 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.057 +0.002 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.305 +0.013 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.541 +0.005 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.768 -0.007 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.015 -0.002 30 0 0 0
TOTAL PUT 138 20,658 -3
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 ($0.001) CLOSING PRICE HK$ 4.67
30MAR26 2.90 C 0.000 0.000 0.000 1.779 -0.004 135 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.685 +0.002 141 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.572 -0.011 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.482 -0.009 117 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.377 -0.015 96 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.279 -0.006 94 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.171 -0.012 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.083 0.000 86 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.988 -0.006 85 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.890 +0.006 79 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.778 -0.006 55 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.690 -0.005 63 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.588 +0.003 53 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.480 -0.016 38 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.375 -0.021 24 0 4,317 -100
30MAR26 4.40 C 0.000 0.000 0.000 0.281 -0.016 25 0 4,687 0
30MAR26 4.50 C 0.193 0.200 0.193 0.189 -0.015 22 3 18,905 -1
30MAR26 4.60 C 0.099 0.117 0.099 0.109 -0.016 20 103 15,026 0
30MAR26 4.70 C 0.048 0.054 0.048 0.052 -0.016 19 1,110 33,601 -150
30MAR26 4.80 C 0.033 0.033 0.022 0.020 -0.011 19 320 28,645 +10
30MAR26 4.90 C 0.013 0.013 0.013 0.006 -0.006 19 50 8,533 +50
30MAR26 5.00 C 0.006 0.006 0.006 0.002 -0.002 20 100 57,070 -100
30MAR26 5.25 C 0.002 0.002 0.002 0.001 0.000 29 15 6,120 -15
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 39 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 48 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 57 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 65 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 72 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 87 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.482 -0.017 60 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.378 -0.024 39 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.279 -0.023 43 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.187 -0.016 53 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.083 -0.020 43 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.988 -0.016 45 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.890 -0.012 42 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.778 -0.028 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.697 -0.009 37 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.588 -0.020 27 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.496 -0.011 27 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.389 -0.019 19 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.302 -0.012 20 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.216 -0.013 18 0 2,936 0
29APR26 4.60 C 0.155 0.182 0.155 0.145 -0.011 18 300 2,966 +100
29APR26 4.70 C 0.104 0.129 0.102 0.089 -0.010 17 43 21,535 -25
29APR26 4.80 C 0.070 0.085 0.070 0.050 -0.009 17 950 2,364 0
29APR26 4.90 C 0.000 0.000 0.000 0.026 -0.006 17 0 2,640 0
29APR26 5.00 C 0.032 0.037 0.032 0.012 -0.004 17 80 2,697 0
29APR26 5.25 C 0.012 0.013 0.012 0.002 0.000 18 170 1,097 0
29APR26 5.50 C 0.005 0.007 0.005 0.001 0.000 22 221 867 +11
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 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 51 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.383 -0.021 51 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.287 -0.015 51 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.187 -0.016 47 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.096 -0.007 49 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.988 -0.016 40 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.891 -0.011 38 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.803 -0.003 39 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.697 -0.009 33 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.598 -0.010 29 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.497 -0.010 25 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.399 -0.010 22 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.306 -0.010 19 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.225 -0.008 18 0 98 0
28MAY26 4.60 C 0.000 0.000 0.000 0.156 -0.007 18 0 2,434 0
28MAY26 4.70 C 0.165 0.166 0.165 0.103 -0.005 17 6 4,682 +4
28MAY26 4.80 C 0.108 0.122 0.108 0.064 -0.004 17 90 2,699 +90
28MAY26 4.90 C 0.000 0.000 0.000 0.039 -0.001 17 0 3,798 0
28MAY26 5.00 C 0.058 0.063 0.058 0.022 -0.001 17 460 3,337 +360
28MAY26 5.25 C 0.000 0.000 0.000 0.005 0.000 17 0 911 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 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 28 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.687 -0.008 60 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.587 -0.009 56 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.484 -0.015 50 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.389 -0.015 50 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.289 -0.013 46 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.187 -0.016 42 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.096 -0.007 43 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.988 -0.016 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.905 0.000 39 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.803 -0.007 34 0 41 0
29JUN26 4.00 C 0.720 0.720 0.720 0.701 -0.010 30 20 13,144 -20
29JUN26 4.10 C 0.000 0.000 0.000 0.600 -0.009 26 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.502 -0.007 24 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.410 -0.003 22 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.326 +0.001 21 0 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.252 +0.004 20 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.190 +0.006 20 0 7,492 0
29JUN26 4.70 C 0.187 0.205 0.181 0.141 +0.009 19 693 5,290 +442
29JUN26 4.80 C 0.140 0.161 0.140 0.102 +0.009 19 355 2,218 +355
29JUN26 4.90 C 0.112 0.122 0.108 0.073 +0.009 19 1,002 8,144 +1,002
29JUN26 5.00 C 0.000 0.000 0.000 0.052 +0.009 19 0 7,526 0
29JUN26 5.25 C 0.045 0.049 0.045 0.020 +0.005 19 350 12,543 0
29JUN26 5.50 C 0.027 0.027 0.027 0.007 +0.002 19 20 3,121 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.695 -0.010 50 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.598 -0.008 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.497 -0.010 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.400 -0.008 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.298 -0.011 39 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.213 +0.001 40 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.105 -0.010 35 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.008 -0.011 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.907 -0.010 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.807 -0.010 27 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.710 -0.010 25 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.620 -0.009 23 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.537 -0.007 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.461 -0.007 22 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.394 -0.006 22 0 2,481 0
29SEP26 4.50 C 0.000 0.000 0.000 0.335 -0.006 21 0 4,030 0
29SEP26 4.60 C 0.000 0.000 0.000 0.284 -0.004 21 0 2,871 0
29SEP26 4.70 C 0.000 0.000 0.000 0.239 -0.003 21 0 2,445 0
29SEP26 4.80 C 0.210 0.210 0.210 0.199 +0.008 21 10 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.166 -0.003 21 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.136 -0.002 21 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.081 -0.002 21 0 2,503 0
29SEP26 5.50 C 0.065 0.065 0.065 0.047 0.000 21 1 1,510 +1
29SEP26 5.75 C 0.042 0.045 0.042 0.026 0.000 21 3 791 -1
29SEP26 6.00 C 0.000 0.000 0.000 0.014 0.000 21 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 0.000 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 0.000 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 1.599 -0.007 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.500 -0.007 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.400 -0.008 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.303 -0.007 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.213 +0.001 32 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.105 -0.011 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.011 -0.011 27 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.914 -0.011 25 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.821 -0.012 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.735 -0.012 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.657 -0.011 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.584 -0.010 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.519 -0.004 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.458 +0.006 21 0 67 0
30DEC26 4.50 C 0.000 0.000 0.000 0.402 +0.013 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.351 +0.002 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.303 +0.006 21 0 2,795 0
30DEC26 4.80 C 0.272 0.272 0.272 0.261 0.000 20 184 1,231 +184
30DEC26 4.90 C 0.217 0.217 0.217 0.225 -0.003 20 50 85 +50
30DEC26 5.00 C 0.000 0.000 0.000 0.195 +0.003 20 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.131 -0.006 21 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.086 -0.004 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.055 -0.003 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.034 -0.002 20 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.021 -0.001 20 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.013 -0.001 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 0.000 21 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 1.401 -0.008 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.303 -0.008 28 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.213 -0.001 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.112 -0.007 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.019 -0.008 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.931 -0.006 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.846 -0.007 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.763 -0.006 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.685 -0.005 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.612 -0.004 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.546 -0.005 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.499 +0.004 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.433 -0.010 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.387 -0.009 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.342 -0.009 19 0 0 0
30MAR27 4.80 C 0.278 0.278 0.278 0.304 -0.013 19 100 119 +100
30MAR27 4.90 C 0.000 0.000 0.000 0.267 -0.008 19 0 100 0
30MAR27 5.00 C 0.228 0.228 0.228 0.235 -0.007 19 40 255 +40
30MAR27 5.25 C 0.000 0.000 0.000 0.168 -0.006 20 0 835 0
30MAR27 5.50 C 0.000 0.000 0.000 0.120 -0.003 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.085 -0.005 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.058 -0.004 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.039 -0.002 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.025 -0.003 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.017 -0.001 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.011 -0.001 20 0 96 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 - 20 0 0 -
TOTAL CALL 6,849 407,914 +2,387
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 106 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 99 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 92 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 86 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 79 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 73 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 67 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 61 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 55 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 5,594 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 59,076 0
30MAR26 4.10 P 0.001 0.001 0.001 0.001 0.000 33 15 8,743 -15
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 12,807 0
30MAR26 4.30 P 0.007 0.007 0.005 0.001 0.000 22 35 9,848 -30
30MAR26 4.40 P 0.010 0.010 0.005 0.003 -0.002 20 20,665 20,465 -17,158
30MAR26 4.50 P 0.023 0.024 0.012 0.011 -0.004 19 620 18,731 -310
30MAR26 4.60 P 0.053 0.053 0.037 0.033 -0.005 19 572 19,226 -162
30MAR26 4.70 P 0.102 0.102 0.074 0.075 -0.005 18 140 20,521 +70
30MAR26 4.80 P 0.000 0.000 0.000 0.148 +0.006 20 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.238 +0.008 22 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.330 +0.008 0 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.580 +0.010 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.832 +0.012 48 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.080 +0.004 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.330 +0.010 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.580 +0.004 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.830 +0.004 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.080 +0.010 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.330 +0.010 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.580 +0.010 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.830 +0.010 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 35 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 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 0.004 -0.001 17 0 890 0
29APR26 4.20 P 0.019 0.019 0.019 0.011 -0.001 17 70 36,016 -50
29APR26 4.30 P 0.026 0.026 0.026 0.024 0.000 17 100 3,403 0
29APR26 4.40 P 0.045 0.045 0.042 0.046 -0.001 17 11,410 12,014 +10,032
29APR26 4.50 P 0.064 0.066 0.060 0.082 0.000 16 10,470 12,071 +8,239
29APR26 4.60 P 0.000 0.000 0.000 0.133 +0.002 16 0 10,616 0
29APR26 4.70 P 0.150 0.150 0.150 0.197 +0.003 16 17 397 +17
29APR26 4.80 P 0.000 0.000 0.000 0.273 +0.004 14 0 80 0
29APR26 4.90 P 0.000 0.000 0.000 0.359 +0.007 10 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.449 +0.008 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.686 +0.010 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.928 -0.018 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.170 -0.025 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.412 -0.033 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.705 +0.011 33 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.895 -0.048 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.137 -0.056 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.379 -0.063 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.702 +0.010 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.863 -0.078 0 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 0.000 17 0 1,026 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 0.000 17 0 185 0
28MAY26 4.00 P 0.000 0.000 0.000 0.007 +0.001 17 0 1,982 0
28MAY26 4.10 P 0.000 0.000 0.000 0.014 +0.002 17 0 256 0
28MAY26 4.20 P 0.031 0.037 0.028 0.026 +0.002 17 110 1,512 +110
28MAY26 4.30 P 0.048 0.048 0.048 0.047 +0.004 17 612 1,149 +612
28MAY26 4.40 P 0.000 0.000 0.000 0.072 +0.004 17 0 2,880 0
28MAY26 4.50 P 0.000 0.000 0.000 0.111 +0.005 17 0 2,395 0
28MAY26 4.60 P 0.000 0.000 0.000 0.161 +0.006 16 0 1,324 0
28MAY26 4.70 P 0.000 0.000 0.000 0.223 +0.008 16 0 1,135 0
28MAY26 4.80 P 0.000 0.000 0.000 0.294 +0.009 16 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.373 +0.009 14 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.458 +0.009 10 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.688 +0.010 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.928 -0.018 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.170 -0.025 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.412 -0.033 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.705 +0.011 28 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.895 -0.048 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.137 -0.056 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.379 -0.063 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.702 +0.010 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.863 -0.078 0 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 0.002 +0.001 20 0 865 0
29JUN26 3.70 P 0.000 0.000 0.000 0.004 +0.002 20 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.007 +0.003 19 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.012 +0.004 19 0 2,546 0
29JUN26 4.00 P 0.029 0.029 0.029 0.021 +0.006 19 25 2,790 0
29JUN26 4.10 P 0.000 0.000 0.000 0.035 +0.009 19 0 3,634 0
29JUN26 4.20 P 0.000 0.000 0.000 0.055 +0.012 19 0 26,661 0
29JUN26 4.30 P 0.000 0.000 0.000 0.078 +0.014 19 0 1,930 0
29JUN26 4.40 P 0.000 0.000 0.000 0.111 +0.017 19 0 1,648 0
29JUN26 4.50 P 0.130 0.130 0.125 0.152 +0.018 18 20 3,215 0
29JUN26 4.60 P 0.000 0.000 0.000 0.202 +0.019 18 0 2,016 0
29JUN26 4.70 P 0.000 0.000 0.000 0.260 +0.019 18 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.326 +0.019 18 0 446 0
29JUN26 4.90 P 0.000 0.000 0.000 0.400 +0.019 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.479 +0.017 16 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.696 +0.013 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.930 -0.016 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.170 -0.025 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.455 +0.010 18 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.705 +0.011 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.895 -0.048 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.137 -0.056 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.379 -0.063 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.702 +0.010 31 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.863 -0.078 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 0.000 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 0.010 +0.001 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.016 +0.001 21 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.024 +0.002 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.035 +0.002 21 0 3,795 0
29SEP26 3.90 P 0.000 0.000 0.000 0.049 +0.002 21 0 3,513 0
29SEP26 4.00 P 0.069 0.069 0.069 0.068 +0.004 21 30 3,190 +30
29SEP26 4.10 P 0.090 0.090 0.086 0.088 +0.004 20 115 2,834 +115
29SEP26 4.20 P 0.111 0.112 0.111 0.115 +0.004 20 59 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.147 +0.004 20 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.185 +0.005 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.229 +0.005 20 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.280 +0.006 20 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.335 +0.007 20 0 2,009 0
29SEP26 4.80 P 0.383 0.383 0.383 0.395 +0.007 20 30 98 +30
29SEP26 4.90 P 0.000 0.000 0.000 0.462 +0.008 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.533 +0.008 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.729 +0.009 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.945 -0.001 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.176 -0.019 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.455 +0.010 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.705 +0.011 22 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.899 -0.044 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.146 -0.047 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.396 -0.046 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.702 +0.010 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.891 -0.050 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.004 0.000 21 0 524 0
30DEC26 3.20 P 0.000 0.000 0.000 0.006 0.000 20 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.010 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.015 0.000 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.021 0.000 20 0 564 0
30DEC26 3.60 P 0.000 0.000 0.000 0.031 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.043 0.000 20 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.058 0.000 20 0 3,026 0
30DEC26 3.90 P 0.000 0.000 0.000 0.076 0.000 20 0 1,253 0
30DEC26 4.00 P 0.110 0.110 0.110 0.100 +0.006 21 30 3,345 +30
30DEC26 4.10 P 0.000 0.000 0.000 0.128 +0.001 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.159 +0.006 21 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.197 +0.007 21 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.237 +0.009 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.283 +0.010 21 0 8,936 0
30DEC26 4.60 P 0.000 0.000 0.000 0.335 +0.012 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.391 +0.012 21 0 1,836 0
30DEC26 4.80 P 0.000 0.000 0.000 0.445 +0.002 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.518 +0.006 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.596 +0.012 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.792 +0.014 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.988 -0.002 20 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.225 +0.012 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.455 +0.010 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.705 +0.011 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.927 -0.016 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.167 -0.026 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.400 -0.042 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.702 +0.010 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.891 -0.050 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.017 0.000 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.024 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.033 -0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.045 -0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.060 0.000 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.078 0.000 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.100 0.000 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.117 -0.008 20 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.155 -0.001 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.189 0.000 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.227 +0.005 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.271 +0.008 20 0 2,024 0
30MAR27 4.50 P 0.000 0.000 0.000 0.318 +0.007 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.371 +0.013 20 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.427 +0.014 21 0 7 0
30MAR27 4.80 P 0.000 0.000 0.000 0.489 +0.012 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.555 +0.009 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.626 +0.009 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.817 +0.010 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.024 +0.024 22 0 2 0
30MAR27 5.75 P 0.000 0.000 0.000 1.244 +0.010 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.471 +0.010 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.705 +0.011 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.941 -0.002 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.176 -0.017 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.420 -0.022 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.702 - 26 0 0 -
TOTAL PUT 45,145 414,387 +1,560
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.09
30MAR26 3.90 C 0.000 0.000 0.000 4.193 -0.049 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.093 -0.050 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.993 -0.050 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.893 -0.051 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.793 -0.051 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.693 -0.051 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.593 -0.051 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.494 -0.050 108 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.394 -0.050 102 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.294 -0.050 96 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.194 -0.050 90 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.094 -0.050 83 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.844 -0.050 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.594 -0.051 0 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.344 -0.051 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.095 -0.051 58 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.845 -0.050 47 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.595 -0.051 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.345 -0.052 0 0 50 0
30MAR26 7.00 C 0.000 0.000 0.000 1.095 -0.051 0 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.846 -0.050 23 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.590 -0.057 0 0 7,157 0
30MAR26 7.75 C 0.352 0.352 0.352 0.361 -0.059 20 30 10,042 0
30MAR26 8.00 C 0.170 0.170 0.157 0.167 -0.043 20 1,623 14,020 -701
30MAR26 8.25 C 0.061 0.062 0.053 0.057 -0.027 20 277 12,132 +17
30MAR26 8.50 C 0.018 0.018 0.014 0.013 -0.013 21 70 20,578 -70
30MAR26 8.75 C 0.005 0.005 0.005 0.002 -0.004 21 30 4,943 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 46 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 55 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 64 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 72 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 80 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.304 -0.040 46 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.204 -0.040 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.104 -0.040 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.844 -0.050 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.606 -0.050 34 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.344 -0.051 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.095 -0.051 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.845 -0.050 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.595 -0.052 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.345 -0.065 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.114 -0.049 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.874 -0.047 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.649 -0.042 21 0 2,872 0
29APR26 7.75 C 0.000 0.000 0.000 0.451 -0.042 21 0 4,225 0
29APR26 8.00 C 0.270 0.270 0.258 0.284 -0.026 20 120 2,893 -20
29APR26 8.25 C 0.158 0.165 0.156 0.165 -0.019 20 191 2,536 +29
29APR26 8.50 C 0.088 0.088 0.080 0.089 -0.011 21 235 2,830 +144
29APR26 8.75 C 0.000 0.000 0.000 0.045 -0.005 21 0 8,519 0
29APR26 9.00 C 0.000 0.000 0.000 0.020 -0.002 21 0 2,705 0
29APR26 9.25 C 0.000 0.000 0.000 0.008 -0.001 21 0 1,125 0
29APR26 9.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 462 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.204 -0.041 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.104 -0.042 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.844 -0.053 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.606 -0.050 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.344 -0.056 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.097 -0.053 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.846 -0.056 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.601 -0.046 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.358 -0.060 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.114 -0.049 20 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.874 -0.047 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.649 -0.042 20 0 2,000 0
28MAY26 7.75 C 0.503 0.503 0.503 0.463 -0.036 21 30 1,069 0
28MAY26 8.00 C 0.346 0.346 0.346 0.298 -0.028 20 80 1,684 +50
28MAY26 8.25 C 0.230 0.230 0.226 0.178 -0.019 20 24 1,066 +18
28MAY26 8.50 C 0.153 0.155 0.153 0.099 -0.011 20 117 1,347 +117
28MAY26 8.75 C 0.000 0.000 0.000 0.051 -0.007 20 0 5,926 0
28MAY26 9.00 C 0.059 0.059 0.059 0.025 -0.003 19 120 2,452 +120
28MAY26 9.25 C 0.039 0.039 0.039 0.012 -0.001 20 30 215 +30
28MAY26 9.50 C 0.000 0.000 0.000 0.005 -0.001 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 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.500 -0.054 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.399 -0.056 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.304 -0.051 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.204 -0.052 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.104 -0.053 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.853 -0.055 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.606 -0.054 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.356 -0.056 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.110 -0.040 32 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.866 -0.038 33 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.623 -0.038 31 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.385 -0.035 30 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.116 -0.049 19 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.880 -0.047 20 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.664 -0.042 20 0 3,264 0
29JUN26 7.75 C 0.000 0.000 0.000 0.492 -0.035 21 0 1,148 0
29JUN26 8.00 C 0.413 0.413 0.413 0.338 -0.028 20 100 14,715 0
29JUN26 8.25 C 0.290 0.290 0.290 0.223 -0.019 20 30 3,331 0
29JUN26 8.50 C 0.000 0.000 0.000 0.142 -0.014 20 0 2,170 0
29JUN26 8.75 C 0.000 0.000 0.000 0.087 -0.009 20 0 1,657 0
29JUN26 9.00 C 0.000 0.000 0.000 0.052 -0.005 20 0 2,877 0
29JUN26 9.25 C 0.067 0.067 0.067 0.030 -0.004 20 30 600 0
29JUN26 9.50 C 0.047 0.047 0.047 0.017 -0.002 20 30 568 -30
29JUN26 9.75 C 0.000 0.000 0.000 0.009 -0.001 20 0 261 0
29JUN26 10.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 0.000 21 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.413 -0.042 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.314 -0.041 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.214 -0.042 47 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.115 -0.042 46 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.867 -0.042 42 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.619 -0.042 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.372 -0.042 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.135 -0.036 35 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.888 -0.052 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.647 -0.046 29 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.416 -0.044 27 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.186 -0.043 25 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.949 -0.035 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.773 -0.028 21 0 1,813 0
29SEP26 7.75 C 0.000 0.000 0.000 0.641 -0.022 22 0 1,650 0
29SEP26 8.00 C 0.509 0.509 0.509 0.511 -0.016 22 100 6,303 0
29SEP26 8.25 C 0.406 0.406 0.406 0.402 -0.011 22 5 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.312 -0.008 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.239 0.000 22 0 3,248 0
29SEP26 9.00 C 0.000 0.000 0.000 0.180 -0.003 22 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.133 -0.002 22 0 357 0
29SEP26 9.50 C 0.000 0.000 0.000 0.093 -0.001 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.072 -0.001 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.052 0.000 22 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.026 +0.001 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +0.001 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 0.000 22 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 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.314 -0.053 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.214 -0.043 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.115 -0.043 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.868 -0.043 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.620 -0.044 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.373 -0.044 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.135 -0.049 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.895 -0.045 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.664 -0.030 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.440 -0.020 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.239 -0.017 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.053 -0.027 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.899 -0.021 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.738 -0.027 21 0 1,356 0
30DEC26 8.00 C 0.000 0.000 0.000 0.619 -0.012 21 0 10,583 0
30DEC26 8.25 C 0.519 0.519 0.514 0.514 -0.010 21 150 564 +87
30DEC26 8.50 C 0.000 0.000 0.000 0.423 -0.007 21 0 690 0
30DEC26 8.75 C 0.000 0.000 0.000 0.348 -0.004 22 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.283 -0.002 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.228 +0.001 22 0 469 0
30DEC26 9.50 C 0.000 0.000 0.000 0.191 -0.002 22 0 359 0
30DEC26 9.75 C 0.000 0.000 0.000 0.153 0.000 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.121 +0.002 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.075 +0.002 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.045 +0.001 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.027 +0.002 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 +0.002 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.214 -0.044 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.115 -0.043 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.868 -0.043 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.620 -0.044 27 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.374 -0.055 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.135 -0.052 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.903 -0.037 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.674 -0.030 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.459 -0.031 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.264 -0.034 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.137 -0.032 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.985 -0.032 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.825 -0.026 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.706 -0.023 20 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.598 -0.021 21 0 10 0
30MAR27 8.50 C 0.000 0.000 0.000 0.507 -0.019 21 0 65 0
30MAR27 8.75 C 0.000 0.000 0.000 0.426 -0.016 21 0 107 0
30MAR27 9.00 C 0.000 0.000 0.000 0.354 -0.024 21 0 1 0
30MAR27 9.25 C 0.000 0.000 0.000 0.296 -0.012 21 0 87 0
30MAR27 9.50 C 0.000 0.000 0.000 0.244 -0.009 21 0 280 0
30MAR27 9.75 C 0.000 0.000 0.000 0.213 +0.004 21 0 0 0
30MAR27 10.00 C 0.164 0.164 0.164 0.165 -0.007 21 4 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.116 -0.005 21 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.076 -0.003 21 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.049 -0.002 21 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.031 -0.001 21 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.019 - 21 0 0 -
TOTAL CALL 3,426 209,040 -209
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 150 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 140 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 126 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 117 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 113 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 109 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 105 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 101 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 91 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 82 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 74 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 65 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 57 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 49 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 0.002 0.002 0.002 0.001 0.000 34 75 51,097 -75
30MAR26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 12,904 0
30MAR26 7.50 P 0.010 0.011 0.010 0.002 -0.001 21 31 8,780 -16
30MAR26 7.75 P 0.033 0.033 0.024 0.017 0.000 21 205 32,900 +30
30MAR26 8.00 P 0.083 0.088 0.076 0.078 +0.010 21 726 13,564 +138
30MAR26 8.25 P 0.236 0.236 0.214 0.214 +0.026 21 330 2,338 -30
30MAR26 8.50 P 0.418 0.418 0.418 0.430 +0.050 25 1 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.660 +0.048 0 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.910 +0.050 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.160 +0.050 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.421 +0.044 54 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.671 +0.046 61 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.922 +0.045 68 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.420 +0.042 79 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.922 +0.045 92 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.421 +0.028 102 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.924 +0.047 116 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.422 +0.044 123 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.921 +0.029 131 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 29 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 1,377 0
29APR26 7.00 P 0.000 0.000 0.000 0.004 +0.001 21 0 2,799 0
29APR26 7.25 P 0.025 0.025 0.025 0.013 +0.003 21 20 5,608 +20
29APR26 7.50 P 0.042 0.048 0.042 0.038 +0.008 21 2,452 5,213 -1,055
29APR26 7.75 P 0.097 0.098 0.087 0.090 +0.015 21 280 8,430 +25
29APR26 8.00 P 0.177 0.180 0.177 0.180 +0.030 21 660 4,864 +150
29APR26 8.25 P 0.320 0.328 0.320 0.316 +0.041 21 35 3,188 0
29APR26 8.50 P 0.000 0.000 0.000 0.493 +0.045 22 0 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.686 +0.046 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.916 +0.049 21 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.160 +0.050 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.422 +0.045 31 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.672 +0.047 35 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.922 +0.045 39 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.422 +0.044 45 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.922 +0.045 52 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.422 +0.029 58 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.924 +0.047 65 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.422 +0.044 69 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 20 0 215 0
28MAY26 6.50 P 0.010 0.010 0.010 0.003 +0.001 20 400 755 +400
28MAY26 6.75 P 0.000 0.000 0.000 0.009 +0.002 20 0 187 0
28MAY26 7.00 P 0.000 0.000 0.000 0.024 +0.005 19 0 1,285 0
28MAY26 7.25 P 0.053 0.053 0.053 0.053 +0.008 19 120 1,198 0
28MAY26 7.50 P 0.088 0.088 0.088 0.108 +0.015 19 30 2,869 +30
28MAY26 7.75 P 0.000 0.000 0.000 0.194 +0.022 19 0 2,799 0
28MAY26 8.00 P 0.000 0.000 0.000 0.315 +0.028 19 0 2,720 0
28MAY26 8.25 P 0.000 0.000 0.000 0.472 +0.036 18 0 1,299 0
28MAY26 8.50 P 0.559 0.561 0.551 0.657 +0.042 17 90 717 +69
28MAY26 8.75 P 0.000 0.000 0.000 0.890 +0.046 19 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.120 +0.048 19 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.359 +0.049 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.556 +0.049 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.796 +0.049 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.037 +0.049 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.520 +0.049 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.003 +0.049 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.487 +0.049 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.970 +0.049 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.454 +0.049 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 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 0.004 +0.001 20 0 16,815 0
29JUN26 6.50 P 0.000 0.000 0.000 0.009 +0.001 20 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.022 +0.003 20 0 1,930 0
29JUN26 7.00 P 0.055 0.055 0.055 0.048 +0.007 20 15 7,883 -15
29JUN26 7.25 P 0.088 0.088 0.088 0.087 +0.009 19 41 26,001 -41
29JUN26 7.50 P 0.000 0.000 0.000 0.152 +0.015 19 0 4,182 0
29JUN26 7.75 P 0.000 0.000 0.000 0.244 +0.022 19 0 2,316 0
29JUN26 8.00 P 0.000 0.000 0.000 0.366 +0.027 19 0 6,360 0
29JUN26 8.25 P 0.455 0.455 0.454 0.516 +0.034 18 60 3,272 +60
29JUN26 8.50 P 0.623 0.626 0.611 0.692 +0.038 18 120 804 +116
29JUN26 8.75 P 0.000 0.000 0.000 0.916 +0.042 19 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.137 +0.046 19 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.359 +0.037 17 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.561 +0.048 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.798 +0.048 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.038 +0.049 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.520 +0.049 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.003 +0.049 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.487 +0.049 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.970 +0.049 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.454 +0.049 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.937 +0.045 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.008 +0.001 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.017 +0.004 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.032 +0.006 22 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.056 +0.009 22 0 2,880 0
29SEP26 6.75 P 0.000 0.000 0.000 0.092 +0.013 22 0 1,706 0
29SEP26 7.00 P 0.000 0.000 0.000 0.136 +0.010 21 0 25,691 0
29SEP26 7.25 P 0.000 0.000 0.000 0.201 +0.022 21 0 3,845 0
29SEP26 7.50 P 0.000 0.000 0.000 0.284 +0.026 21 0 2,877 0
29SEP26 7.75 P 0.377 0.377 0.377 0.387 +0.013 21 110 2,509 +110
29SEP26 8.00 P 0.518 0.518 0.490 0.510 +0.036 21 60 3,342 -30
29SEP26 8.25 P 0.000 0.000 0.000 0.651 +0.038 21 0 1,327 0
29SEP26 8.50 P 0.000 0.000 0.000 0.812 +0.043 20 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.019 +0.046 21 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.211 +0.043 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.424 +0.029 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.642 +0.039 21 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.869 +0.030 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.101 +0.031 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.576 +0.050 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.062 +0.051 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.552 +0.052 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.050 +0.043 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.545 +0.042 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.041 +0.042 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 +0.001 22 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 +0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.008 +0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.014 +0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.026 +0.005 22 0 391 0
30DEC26 6.00 P 0.054 0.054 0.054 0.044 +0.007 22 30 1,140 +30
30DEC26 6.25 P 0.087 0.087 0.087 0.067 +0.007 22 30 1,288 0
30DEC26 6.50 P 0.000 0.000 0.000 0.108 +0.015 22 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.157 +0.018 22 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.221 +0.022 22 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.297 +0.023 22 0 1,416 0
30DEC26 7.50 P 0.000 0.000 0.000 0.389 +0.022 22 0 734 0
30DEC26 7.75 P 0.000 0.000 0.000 0.499 +0.023 22 0 1,983 0
30DEC26 8.00 P 0.639 0.639 0.639 0.628 +0.032 22 50 1,440 -50
30DEC26 8.25 P 0.000 0.000 0.000 0.782 +0.046 23 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 0.944 +0.051 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.099 +0.047 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.323 +0.049 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.524 +0.048 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.716 +0.023 23 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.950 +0.031 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.171 +0.052 24 0 2 0
30DEC26 10.50 P 0.000 0.000 0.000 2.627 +0.030 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.093 +0.043 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.570 +0.070 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.050 +0.043 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.545 +0.042 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.007 0.000 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.014 +0.002 21 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.024 +0.002 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.040 +0.004 21 0 132 0
30MAR27 6.00 P 0.000 0.000 0.000 0.063 +0.005 21 0 275 0
30MAR27 6.25 P 0.116 0.116 0.116 0.095 +0.007 21 50 130 +40
30MAR27 6.50 P 0.157 0.157 0.157 0.138 +0.016 21 20 161 +20
30MAR27 6.75 P 0.000 0.000 0.000 0.183 +0.012 21 0 131 0
30MAR27 7.00 P 0.000 0.000 0.000 0.263 +0.031 21 0 88 0
30MAR27 7.25 P 0.000 0.000 0.000 0.345 +0.019 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.443 +0.020 22 0 130 0
30MAR27 7.75 P 0.000 0.000 0.000 0.549 +0.045 21 0 107 0
30MAR27 8.00 P 0.000 0.000 0.000 0.690 +0.029 22 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 0.833 +0.031 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 0.995 +0.034 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.170 +0.037 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.356 +0.040 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.557 +0.041 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.768 +0.044 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 1.989 +0.046 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.219 +0.048 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.688 +0.040 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.150 +0.045 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.621 +0.046 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.097 +0.044 25 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.576 - 0 0 0 -
TOTAL PUT 6,041 396,102 -74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.58
30MAR26 3.30 C 0.000 0.000 0.000 3.331 +0.045 251 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.200 +0.017 199 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.131 +0.048 232 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.998 +0.014 179 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.899 +0.015 174 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.798 +0.014 165 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.699 +0.015 159 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.601 +0.015 156 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.506 +0.022 156 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.400 +0.017 141 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.282 -0.001 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.195 +0.012 120 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.083 0.000 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.009 +0.025 126 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.909 +0.025 119 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.829 +0.044 129 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.690 +0.016 83 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.606 +0.019 98 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.368 +0.031 92 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.084 +0.009 0 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.850 +0.025 51 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.603 +0.010 40 0 10,603 0
30MAR26 6.25 C 0.316 0.331 0.316 0.348 0.000 23 130 8,041 0
30MAR26 6.50 C 0.133 0.141 0.133 0.148 -0.003 22 80 15,725 -30
30MAR26 6.75 C 0.040 0.050 0.038 0.043 0.000 22 353 20,261 +80
30MAR26 7.00 C 0.010 0.010 0.010 0.007 -0.001 22 100 4,548 -100
30MAR26 7.25 C 0.003 0.003 0.003 0.001 0.000 23 15 2,944 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.430 +0.041 86 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.318 +0.028 75 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.211 +0.020 67 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.139 +0.050 78 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 2.031 +0.040 71 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.909 +0.018 56 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.829 +0.037 63 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.712 +0.019 52 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.612 +0.019 48 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.368 +0.024 44 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.115 +0.027 35 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.850 +0.006 20 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.607 -0.007 18 0 570 0
29APR26 6.25 C 0.000 0.000 0.000 0.410 +0.006 21 0 881 0
29APR26 6.50 C 0.241 0.241 0.230 0.253 +0.012 22 18 3,785 -10
29APR26 6.75 C 0.107 0.130 0.107 0.140 +0.009 23 442 3,331 +318
29APR26 7.00 C 0.051 0.060 0.051 0.070 +0.007 23 150 2,894 +105
29APR26 7.25 C 0.029 0.029 0.029 0.031 +0.003 23 6 4,167 0
29APR26 7.50 C 0.012 0.015 0.012 0.013 +0.002 23 520 1,762 +500
29APR26 7.75 C 0.000 0.000 0.000 0.005 +0.001 24 0 1,150 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.318 +0.027 53 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.211 +0.019 46 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.139 +0.047 57 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.031 +0.037 51 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.910 +0.016 38 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.829 +0.035 45 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.716 +0.022 37 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.612 +0.017 32 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.368 +0.022 29 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.115 +0.011 22 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.877 +0.008 21 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.652 0.000 20 0 1,512 0
28MAY26 6.25 C 0.410 0.411 0.410 0.471 +0.023 22 60 1,470 +60
28MAY26 6.50 C 0.000 0.000 0.000 0.323 +0.025 23 0 7,211 0
28MAY26 6.75 C 0.147 0.173 0.147 0.209 +0.024 23 59 3,494 +53
28MAY26 7.00 C 0.084 0.084 0.084 0.127 +0.020 23 210 1,362 +210
28MAY26 7.25 C 0.000 0.000 0.000 0.073 +0.015 23 0 330 0
28MAY26 7.50 C 0.000 0.000 0.000 0.040 +0.010 23 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.021 +0.006 23 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.011 +0.004 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.005 +0.002 24 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.605 +0.012 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.506 +0.013 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.430 +0.037 48 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.327 +0.034 44 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.211 +0.016 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.139 +0.045 44 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.031 +0.036 39 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.925 +0.029 34 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.829 +0.031 34 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.716 +0.015 21 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.612 +0.014 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.368 +0.016 15 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.115 -0.013 0 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.892 -0.011 18 0 22,515 0
29JUN26 6.00 C 0.690 0.690 0.690 0.699 +0.001 21 7 3,078 -7
29JUN26 6.25 C 0.000 0.000 0.000 0.523 +0.021 22 0 2,719 0
29JUN26 6.50 C 0.319 0.319 0.319 0.379 +0.021 22 30 21,863 0
29JUN26 6.75 C 0.000 0.000 0.000 0.264 +0.020 22 0 20,898 0
29JUN26 7.00 C 0.125 0.125 0.125 0.177 +0.018 23 5 3,187 0
29JUN26 7.25 C 0.000 0.000 0.000 0.114 +0.015 23 0 1,056 0
29JUN26 7.50 C 0.050 0.050 0.050 0.071 +0.012 23 2 1,896 +2
29JUN26 7.75 C 0.000 0.000 0.000 0.043 +0.007 23 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.025 +0.005 23 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.015 +0.004 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.008 +0.002 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 +0.002 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 +0.001 25 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 2.605 +0.011 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.520 +0.024 40 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.430 +0.033 42 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.327 +0.030 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.211 +0.015 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.139 +0.042 38 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.031 +0.029 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.925 +0.023 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.829 +0.026 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.716 +0.014 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.613 +0.011 0 0 17 0
29SEP26 5.25 C 0.000 0.000 0.000 1.368 +0.010 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.115 -0.013 0 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.926 +0.012 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.724 +0.008 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.562 0.000 21 0 17,838 0
29SEP26 6.50 C 0.000 0.000 0.000 0.428 +0.010 22 0 2,565 0
29SEP26 6.75 C 0.322 0.328 0.322 0.314 +0.012 22 3 530 -1
29SEP26 7.00 C 0.000 0.000 0.000 0.224 +0.023 21 0 847 0
29SEP26 7.25 C 0.000 0.000 0.000 0.156 +0.008 21 0 364 0
29SEP26 7.50 C 0.000 0.000 0.000 0.107 +0.006 21 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.072 +0.005 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.048 +0.004 21 0 210 0
29SEP26 8.25 C 0.060 0.060 0.060 0.031 +0.003 21 18 562 +18
29SEP26 8.50 C 0.000 0.000 0.000 0.020 +0.002 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.013 +0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 +0.001 21 0 10 0
29SEP26 9.25 C 0.024 0.024 0.024 0.005 +0.001 21 10 20 +10
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 2.430 +0.033 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.327 +0.027 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.221 +0.021 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.139 +0.038 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.031 +0.029 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.928 +0.025 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.829 +0.026 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.716 +0.013 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.615 +0.009 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.389 +0.013 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.175 +0.006 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.979 +0.008 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.812 +0.016 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.661 +0.001 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.524 +0.008 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.413 +0.006 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.320 -0.002 22 0 559 0
30DEC26 7.25 C 0.000 0.000 0.000 0.260 +0.005 22 0 253 0
30DEC26 7.50 C 0.000 0.000 0.000 0.202 +0.007 22 0 317 0
30DEC26 7.75 C 0.000 0.000 0.000 0.156 +0.007 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.111 +0.005 22 0 80 0
30DEC26 8.25 C 0.000 0.000 0.000 0.088 +0.004 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.065 +0.003 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.048 +0.003 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.036 +0.003 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.026 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.018 +0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 +0.002 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.327 +0.027 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.222 +0.022 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.139 +0.038 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.031 +0.029 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.928 +0.025 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.829 +0.026 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.727 +0.021 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.638 +0.026 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.421 +0.031 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.201 +0.015 21 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.016 -0.005 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.853 -0.006 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.716 +0.020 21 0 21 0
30MAR27 6.50 C 0.000 0.000 0.000 0.596 +0.021 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.495 +0.024 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.401 +0.019 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.327 +0.019 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.265 +0.017 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.217 +0.014 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.178 +0.015 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.142 +0.014 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.111 +0.011 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.087 +0.010 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.068 +0.008 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.052 +0.006 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.041 +0.007 22 0 40 0
TOTAL CALL 2,218 225,158 +1,208
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 144 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 133 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 127 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 122 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 111 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 106 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 101 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 97 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 92 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 87 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 83 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 79 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 37,640 0
30MAR26 5.75 P 0.001 0.001 0.001 0.001 0.000 32 15 16,033 0
30MAR26 6.00 P 0.009 0.009 0.004 0.001 0.000 23 100 12,369 -15
30MAR26 6.25 P 0.030 0.030 0.015 0.011 -0.002 22 130 13,315 -40
30MAR26 6.50 P 0.082 0.091 0.062 0.067 -0.005 22 62 16,016 -27
30MAR26 6.75 P 0.228 0.228 0.228 0.212 -0.005 23 30 680 +30
30MAR26 7.00 P 0.456 0.474 0.456 0.432 -0.001 27 60 220 +60
30MAR26 7.25 P 0.000 0.000 0.000 0.670 -0.010 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 0.920 -0.010 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.170 -0.010 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.420 -0.010 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.670 -0.010 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.920 -0.010 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.170 -0.010 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.420 -0.010 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.670 -0.010 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.920 -0.010 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.170 -0.010 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 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 43 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 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 34 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 832 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 521 0
29APR26 5.50 P 0.000 0.000 0.000 0.002 0.000 24 0 2,147 0
29APR26 5.75 P 0.024 0.024 0.024 0.009 +0.001 24 10 1,908 -10
29APR26 6.00 P 0.045 0.047 0.038 0.029 +0.002 23 265 2,943 +5
29APR26 6.25 P 0.000 0.000 0.000 0.078 +0.003 24 0 3,515 0
29APR26 6.50 P 0.000 0.000 0.000 0.168 +0.002 24 0 4,881 0
29APR26 6.75 P 0.000 0.000 0.000 0.307 +0.001 24 0 1,381 0
29APR26 7.00 P 0.000 0.000 0.000 0.490 -0.003 25 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.709 +0.015 28 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.951 +0.020 32 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.205 -0.010 39 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.463 -0.010 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.708 -0.022 50 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.961 -0.027 55 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.235 -0.010 66 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.463 -0.040 65 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.713 -0.039 69 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.967 -0.034 74 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.212 -0.038 77 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 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 28 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 0.013 0.013 0.013 0.003 +0.001 23 200 650 +200
28MAY26 5.50 P 0.000 0.000 0.000 0.011 +0.004 24 0 1,113 0
28MAY26 5.75 P 0.045 0.045 0.045 0.028 +0.007 24 50 1,379 0
28MAY26 6.00 P 0.085 0.085 0.085 0.065 +0.011 24 5 1,105 +5
28MAY26 6.25 P 0.151 0.151 0.139 0.130 +0.015 24 40 2,319 +40
28MAY26 6.50 P 0.269 0.269 0.240 0.230 +0.017 24 56 1,839 0
28MAY26 6.75 P 0.000 0.000 0.000 0.366 +0.015 24 0 331 0
28MAY26 7.00 P 0.628 0.644 0.628 0.538 +0.010 25 25 138 +25
28MAY26 7.25 P 0.000 0.000 0.000 0.741 +0.027 26 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.951 +0.011 26 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.209 -0.007 32 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.463 -0.010 37 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.720 -0.010 42 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.978 -0.010 47 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.235 -0.010 52 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.493 -0.010 57 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.750 -0.010 62 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.007 -0.011 66 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.256 -0.019 69 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 0.002 +0.001 23 0 539 0
29JUN26 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.009 +0.002 23 0 1,582 0
29JUN26 5.50 P 0.041 0.041 0.040 0.023 +0.005 23 230 2,433 -230
29JUN26 5.75 P 0.070 0.072 0.065 0.050 +0.007 23 70 23,926 -20
29JUN26 6.00 P 0.125 0.125 0.125 0.098 +0.011 23 60 20,756 -60
29JUN26 6.25 P 0.208 0.208 0.183 0.170 +0.011 23 34 1,358 -4
29JUN26 6.50 P 0.288 0.288 0.288 0.276 +0.013 24 30 2,019 -30
29JUN26 6.75 P 0.000 0.000 0.000 0.410 +0.011 24 0 582 0
29JUN26 7.00 P 0.000 0.000 0.000 0.578 +0.009 24 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.770 +0.027 25 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.986 +0.029 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.219 -0.004 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.465 -0.008 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.720 -0.010 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.978 -0.010 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.235 -0.010 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.493 -0.010 49 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.750 -0.010 52 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.008 -0.010 56 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.256 -0.019 59 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 0.005 +0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.007 +0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.010 +0.001 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.014 +0.001 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.019 +0.001 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.039 +0.001 21 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.074 +0.002 21 0 36,782 0
29SEP26 5.75 P 0.138 0.138 0.138 0.121 -0.001 21 10 2,199 0
29SEP26 6.00 P 0.204 0.204 0.204 0.191 +0.003 21 78 1,485 -78
29SEP26 6.25 P 0.298 0.298 0.298 0.288 +0.003 21 200 3,506 0
29SEP26 6.50 P 0.000 0.000 0.000 0.413 +0.008 21 0 1,931 0
29SEP26 6.75 P 0.000 0.000 0.000 0.552 +0.002 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.716 0.000 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.914 -0.016 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.123 -0.015 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.339 -0.008 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.573 -0.004 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.805 -0.007 18 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.050 -0.003 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.295 -0.003 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.540 -0.006 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.770 -0.020 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.015 -0.023 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.264 -0.028 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 +0.001 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 +0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.014 +0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.018 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.025 +0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.031 +0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.041 +0.002 22 0 0 0
30DEC26 5.00 P 0.062 0.062 0.062 0.050 +0.001 22 25 200 +25
30DEC26 5.25 P 0.095 0.098 0.095 0.086 +0.002 22 77 651 +20
30DEC26 5.50 P 0.000 0.000 0.000 0.136 +0.002 22 0 526 0
30DEC26 5.75 P 0.217 0.217 0.217 0.202 +0.003 22 10 297 0
30DEC26 6.00 P 0.270 0.270 0.270 0.290 +0.004 22 10 302 +10
30DEC26 6.25 P 0.000 0.000 0.000 0.395 +0.014 22 0 1,132 0
30DEC26 6.50 P 0.000 0.000 0.000 0.521 +0.005 22 0 3,303 0
30DEC26 6.75 P 0.000 0.000 0.000 0.665 +0.006 22 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.811 +0.002 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.017 +0.014 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.209 -0.010 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.417 -0.009 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.628 -0.014 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.857 -0.007 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.081 -0.010 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.300 -0.022 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.540 -0.017 15 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.783 -0.017 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.038 -0.007 20 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.286 -0.007 21 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.016 +0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.020 +0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.027 +0.004 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.033 +0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.042 +0.004 22 0 110 0
30MAR27 4.80 P 0.073 0.073 0.073 0.052 +0.005 22 10 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.064 +0.006 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.078 +0.011 22 0 85 0
30MAR27 5.25 P 0.133 0.133 0.133 0.121 +0.008 22 30 160 +30
30MAR27 5.50 P 0.000 0.000 0.000 0.179 +0.010 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.248 +0.005 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.342 +0.007 22 0 41 0
30MAR27 6.25 P 0.000 0.000 0.000 0.444 -0.001 22 0 6 0
30MAR27 6.50 P 0.000 0.000 0.000 0.572 -0.003 22 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.728 +0.005 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.897 +0.010 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.061 +0.023 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.255 -0.011 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.454 -0.020 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.669 -0.017 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.878 -0.026 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.108 -0.020 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.333 -0.023 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.559 -0.028 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.790 -0.031 18 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.048 -0.009 23 0 0 0
TOTAL PUT 1,922 280,987 -64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.94
30MAR26 3.60 C 0.000 0.000 0.000 1.343 -0.010 61 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.243 -0.017 54 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.143 -0.010 46 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.043 -0.013 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.943 -0.007 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.843 -0.018 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.743 -0.007 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.643 -0.018 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.547 -0.016 36 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.440 -0.023 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.342 -0.023 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.248 -0.017 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.170 -0.008 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.098 -0.009 21 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.052 -0.006 22 0 188 0
30MAR26 5.25 C 0.000 0.000 0.000 0.005 -0.003 22 0 563 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 45 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 53 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 61 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.050 -0.006 29 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.957 -0.014 38 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.858 -0.014 35 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.753 -0.019 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.656 -0.022 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.560 -0.018 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.467 -0.012 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.373 -0.010 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.283 -0.010 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.205 -0.008 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.139 -0.007 18 0 150 0
29APR26 5.00 C 0.000 0.000 0.000 0.089 -0.006 18 0 693 0
29APR26 5.25 C 0.000 0.000 0.000 0.021 -0.002 18 0 608 0
29APR26 5.50 C 0.000 0.000 0.000 0.003 -0.001 17 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 25 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 41 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 48 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.053 -0.025 33 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.965 -0.006 38 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.861 -0.011 32 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.765 -0.008 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.671 -0.011 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.572 -0.010 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.475 -0.010 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.383 -0.010 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.301 -0.009 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.228 -0.009 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.167 -0.008 19 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.119 -0.006 19 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.045 -0.003 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.014 -0.002 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 -0.001 19 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 26 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 34 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 1.072 -0.006 39 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.968 -0.012 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.876 -0.011 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.775 -0.010 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.675 -0.010 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.578 -0.010 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.487 -0.010 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.403 -0.009 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.328 -0.009 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.263 -0.007 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.207 -0.007 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.161 -0.006 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.081 -0.004 20 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.037 -0.002 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.016 -0.001 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 0.000 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 26 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 1.083 -0.011 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.984 -0.010 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.888 -0.010 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.797 -0.009 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.711 -0.009 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.630 -0.008 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.557 -0.008 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.490 -0.007 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.427 -0.008 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.367 -0.012 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.315 -0.005 22 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.268 -0.005 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.177 -0.006 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.119 -0.002 22 0 43 0
29SEP26 5.75 C 0.000 0.000 0.000 0.076 -0.002 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.046 -0.001 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.027 -0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 0.000 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.083 -0.011 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.987 -0.009 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.906 -0.008 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.831 -0.008 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.758 -0.008 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.690 -0.008 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.627 -0.006 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.566 -0.007 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.511 -0.006 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.458 -0.006 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.411 -0.005 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.366 -0.005 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.262 -0.004 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.192 -0.002 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.137 -0.002 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.103 -0.001 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.071 -0.002 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.047 -0.001 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.032 0.000 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.021 -0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.014 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.104 -0.018 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.017 -0.019 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.938 -0.018 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.857 -0.020 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.792 -0.010 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.726 -0.007 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.668 -0.005 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.610 -0.005 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.558 -0.005 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.507 -0.005 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.462 -0.003 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.418 -0.004 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.324 -0.003 22 0 2 0
30MAR27 5.50 C 0.000 0.000 0.000 0.247 -0.003 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.187 -0.002 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.140 -0.001 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.104 0.000 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.079 -0.002 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.058 0.000 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.041 -0.001 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.029 0.000 22 0 0 0
TOTAL CALL 0 4,186 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 72 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 67 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 61 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 151 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 -0.001 22 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.024 0.000 22 0 110 0
30MAR26 4.90 P 0.046 0.046 0.046 0.056 -0.001 22 2 197 -2
30MAR26 5.00 P 0.000 0.000 0.000 0.111 +0.003 23 0 392 0
30MAR26 5.25 P 0.000 0.000 0.000 0.322 +0.008 29 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.569 +0.007 41 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.816 +0.016 51 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.066 +0.016 62 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.315 +0.015 71 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.564 +0.014 79 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.813 +0.013 85 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.064 +0.014 96 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.320 +0.020 115 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.564 +0.014 112 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.821 +0.021 133 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.060 +0.010 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 24 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 0.000 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.015 0.000 17 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.030 +0.002 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.055 +0.002 17 0 166 0
29APR26 4.80 P 0.000 0.000 0.000 0.092 +0.003 17 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.143 +0.005 17 0 63 0
29APR26 5.00 P 0.000 0.000 0.000 0.206 +0.006 16 0 514 0
29APR26 5.25 P 0.000 0.000 0.000 0.419 +0.009 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.638 -0.010 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.878 -0.017 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.120 -0.024 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.404 +0.052 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.654 +0.011 31 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.903 +0.067 30 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.088 -0.054 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.330 -0.061 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.651 +0.010 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 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 0.000 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.025 +0.001 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.042 +0.003 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.062 +0.001 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.094 +0.002 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.135 +0.003 18 0 30 0
28MAY26 4.90 P 0.152 0.152 0.143 0.185 +0.004 18 7 45 +4
28MAY26 5.00 P 0.000 0.000 0.000 0.244 +0.005 18 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.428 +0.007 16 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.646 -0.002 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.880 -0.018 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.155 +0.010 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.404 +0.010 18 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.654 +0.011 26 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.903 +0.011 27 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.152 +0.010 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.401 +0.010 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.651 +0.010 34 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 0.000 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 0.013 +0.001 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.020 +0.001 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.033 +0.001 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.047 +0.001 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.069 +0.002 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.097 +0.002 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.132 +0.002 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.174 +0.003 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.225 +0.004 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.282 +0.005 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.454 +0.006 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.660 +0.008 14 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.886 -0.012 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.155 +0.010 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.404 +0.010 17 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.654 +0.011 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.903 +0.010 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.152 +0.010 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.401 +0.010 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.651 +0.010 30 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.821 -0.069 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.150 +0.011 36 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.027 +0.001 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.037 +0.001 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.052 +0.001 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.071 +0.001 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.094 +0.002 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.120 +0.002 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.152 +0.003 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.188 +0.003 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.227 +0.004 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.272 +0.005 22 0 25 0
29SEP26 4.90 P 0.316 0.316 0.299 0.320 +0.003 22 6 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.380 +0.006 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.547 +0.015 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.734 +0.006 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.954 +0.016 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.181 +0.023 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.416 +0.022 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.657 +0.014 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.903 +0.010 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.152 +0.010 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.401 +0.010 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.651 +0.010 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.883 -0.007 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.150 +0.011 32 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.057 +0.001 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.074 +0.001 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.093 +0.002 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.118 +0.003 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.144 +0.002 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.175 +0.002 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.211 +0.004 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.249 +0.003 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.302 +0.005 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.350 +0.005 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.404 +0.005 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.447 +0.005 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.603 +0.006 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.783 +0.007 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.982 +0.008 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.198 +0.009 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.426 +0.010 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.663 +0.010 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.906 +0.010 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.153 +0.010 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.401 +0.010 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.651 +0.010 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.899 +0.009 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.082 +0.002 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.101 +0.002 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.126 +0.004 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.151 +0.004 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.183 +0.004 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.215 +0.004 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.254 +0.005 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.294 +0.005 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.341 +0.006 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.389 +0.006 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.443 +0.006 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.500 +0.007 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.658 +0.008 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.837 +0.008 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.036 +0.009 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.251 +0.010 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.480 +0.010 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.718 +0.018 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.950 +0.020 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.183 +0.015 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.422 +0.017 29 0 0 0
TOTAL PUT 15 4,997 +2
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 ($0.001) CLOSING PRICE HK$ 11.16
30MAR26 7.75 C 0.000 0.000 0.000 3.416 -0.031 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.166 -0.031 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.916 -0.031 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.667 -0.030 53 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.417 -0.030 45 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.167 -0.050 31 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.915 -0.033 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.667 -0.031 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.418 -0.030 28 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.169 -0.030 26 0 20 0
30MAR26 10.50 C 0.000 0.000 0.000 0.685 -0.038 25 0 172 0
30MAR26 11.00 C 0.260 0.350 0.256 0.280 -0.030 23 70 334 +18
30MAR26 11.50 C 0.052 0.107 0.052 0.072 -0.006 24 135 2,209 +44
30MAR26 12.00 C 0.019 0.032 0.019 0.011 +0.001 25 81 1,812 +61
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 1,010 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 54 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 60 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 66 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 72 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 77 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 82 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.934 -0.029 27 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.685 -0.030 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.436 -0.043 26 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.187 -0.036 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.996 +0.027 42 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.693 -0.030 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.452 -0.029 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.218 -0.028 23 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.770 -0.059 21 0 15 0
29APR26 11.00 C 0.547 0.547 0.535 0.440 -0.043 22 17 180 -2
29APR26 11.50 C 0.274 0.274 0.274 0.231 -0.010 24 10 1,019 0
29APR26 12.00 C 0.165 0.165 0.165 0.098 -0.005 23 10 1,427 +7
29APR26 12.50 C 0.000 0.000 0.000 0.036 -0.001 23 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.011 -0.001 23 0 221 0
29APR26 13.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 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 31 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.934 -0.030 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.685 -0.032 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.436 -0.043 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.263 -0.023 40 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.996 -0.054 33 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.760 -0.044 31 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.489 -0.075 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.268 -0.029 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.844 -0.053 23 0 388 0
28MAY26 11.00 C 0.000 0.000 0.000 0.535 -0.046 23 0 175 0
28MAY26 11.50 C 0.275 0.365 0.275 0.324 -0.024 25 47 921 +47
28MAY26 12.00 C 0.000 0.000 0.000 0.175 -0.013 25 0 522 0
28MAY26 12.50 C 0.000 0.000 0.000 0.085 -0.008 25 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.038 -0.004 25 0 128 0
28MAY26 13.50 C 0.000 0.000 0.000 0.016 -0.002 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.003 0.000 25 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 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 2.978 -0.048 42 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.731 -0.049 39 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.485 -0.048 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.263 -0.025 37 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.996 -0.054 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.760 -0.044 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.496 -0.068 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.279 -0.041 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.872 -0.060 23 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.582 -0.048 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.370 -0.039 24 0 468 0
29JUN26 12.00 C 0.000 0.000 0.000 0.214 -0.033 24 0 1,195 0
29JUN26 12.50 C 0.000 0.000 0.000 0.118 -0.024 24 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.062 -0.017 24 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.032 -0.010 24 0 359 0
29JUN26 14.00 C 0.000 0.000 0.000 0.015 -0.007 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.008 -0.003 24 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.004 -0.002 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 29 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 2.980 -0.055 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.736 -0.054 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.494 -0.058 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.263 -0.025 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.021 -0.040 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.795 -0.035 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.630 -0.001 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.449 +0.005 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.137 +0.017 28 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.852 +0.009 27 100 135 +100
29SEP26 11.50 C 0.000 0.000 0.000 0.651 +0.026 27 100 346 +100
29SEP26 12.00 C 0.000 0.000 0.000 0.512 +0.019 28 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.389 +0.028 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.287 +0.026 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.208 +0.022 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.149 +0.018 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.106 +0.015 28 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.074 +0.012 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.052 +0.010 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.036 +0.008 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.025 +0.006 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.017 +0.004 28 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.012 +0.004 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.984 -0.051 29 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.747 -0.055 28 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.516 -0.045 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.297 -0.040 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.088 -0.036 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.947 -0.022 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.774 -0.022 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.620 -0.020 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.299 -0.022 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.065 -0.014 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.865 -0.036 27 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.715 -0.034 28 0 3,888 0
30DEC26 12.50 C 0.000 0.000 0.000 0.591 -0.010 29 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.472 -0.008 29 0 26 0
30DEC26 13.50 C 0.000 0.000 0.000 0.373 -0.006 29 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.291 -0.004 29 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.227 -0.005 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.178 -0.003 28 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.136 -0.002 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.105 -0.002 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.081 -0.001 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.061 -0.001 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.047 -0.001 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 3.000 -0.056 27 0 12 0
30MAR27 8.50 C 0.000 0.000 0.000 2.788 -0.045 27 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.580 -0.036 27 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.386 -0.042 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.201 -0.052 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.034 -0.084 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.940 -0.022 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.794 -0.022 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.494 -0.053 27 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.252 -0.028 27 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.051 -0.047 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.891 -0.047 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.779 -0.013 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.643 -0.011 29 0 4 0
30MAR27 13.50 C 0.000 0.000 0.000 0.530 -0.011 29 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.437 -0.009 29 0 47 0
30MAR27 14.50 C 0.000 0.000 0.000 0.355 -0.006 29 0 41 0
30MAR27 15.00 C 0.000 0.000 0.000 0.292 -0.007 29 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.237 -0.005 29 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.193 -0.005 29 0 0 0
TOTAL CALL 570 31,781 +375
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 69 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 64 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 58 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 52 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 47 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 41 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 36 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 0.017 +0.004 25 0 1,230 0
30MAR26 11.00 P 0.180 0.180 0.071 0.124 +0.025 25 216 1,598 -65
30MAR26 11.50 P 0.535 0.535 0.322 0.419 +0.041 27 84 2,641 +80
30MAR26 12.00 P 0.000 0.000 0.000 0.871 +0.051 34 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.340 +0.030 0 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.840 +0.030 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.357 +0.047 63 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.885 +0.045 85 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.385 +0.058 95 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.861 +0.041 93 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.380 +0.053 111 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.884 +0.044 121 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.384 +0.044 130 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.884 +0.044 137 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.384 +0.046 145 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 0.003 +0.001 24 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.006 +0.001 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.014 +0.002 23 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.030 +0.003 23 0 740 0
29APR26 10.50 P 0.000 0.000 0.000 0.105 +0.012 23 0 582 0
29APR26 11.00 P 0.336 0.336 0.222 0.271 +0.029 24 71 568 +69
29APR26 11.50 P 0.600 0.670 0.491 0.551 +0.027 24 40 194 -25
29APR26 12.00 P 0.000 0.000 0.000 0.937 +0.031 26 0 128 0
29APR26 12.50 P 0.000 0.000 0.000 1.354 +0.029 23 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.840 +0.030 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.376 +0.044 39 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.885 +0.045 47 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.385 +0.047 52 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.883 +0.045 57 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.382 +0.055 62 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.884 +0.044 67 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.005 0.000 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.010 0.000 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.020 +0.001 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.035 +0.002 24 0 17 0
28MAY26 9.50 P 0.000 0.000 0.000 0.062 +0.005 25 0 77 0
28MAY26 9.75 P 0.000 0.000 0.000 0.096 +0.003 24 0 113 0
28MAY26 10.00 P 0.000 0.000 0.000 0.152 +0.009 24 0 216 0
28MAY26 10.50 P 0.335 0.335 0.335 0.318 +0.022 25 2 268 0
28MAY26 11.00 P 0.560 0.560 0.505 0.572 +0.033 25 24 401 +21
28MAY26 11.50 P 0.844 0.844 0.835 0.906 +0.016 26 45 370 +45
28MAY26 12.00 P 1.232 1.232 1.232 1.309 +0.021 27 15 160 +15
28MAY26 12.50 P 0.000 0.000 0.000 1.709 +0.025 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.202 +0.071 29 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.672 0.000 28 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.151 -0.004 25 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.639 +0.046 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.185 +0.102 43 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.673 +0.050 44 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.166 +0.049 46 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.008 -0.001 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.014 -0.003 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.025 -0.005 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.041 -0.005 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.067 -0.005 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.101 -0.007 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.151 -0.005 24 0 67 0
29JUN26 10.00 P 0.000 0.000 0.000 0.217 0.000 24 0 160 0
29JUN26 10.50 P 0.402 0.402 0.402 0.397 +0.010 24 20 149 +20
29JUN26 11.00 P 0.000 0.000 0.000 0.615 -0.010 23 0 243 0
29JUN26 11.50 P 0.000 0.000 0.000 0.979 +0.053 25 0 281 0
29JUN26 12.00 P 1.345 1.345 1.345 1.364 +0.076 26 60 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.746 +0.062 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.219 +0.088 26 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.705 +0.033 29 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.178 +0.023 29 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.651 +0.043 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.185 +0.100 36 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.673 +0.050 38 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.166 +0.049 39 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.607 +0.043 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.107 +0.048 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.600 +0.046 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.076 +0.012 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.105 +0.020 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.139 +0.021 28 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.186 +0.028 28 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.239 +0.034 28 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.301 +0.035 28 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.377 +0.041 28 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.460 +0.040 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.668 +0.023 27 0 151 0
29SEP26 11.00 P 0.000 0.000 0.000 0.953 +0.054 28 100 310 +100
29SEP26 11.50 P 0.000 0.000 0.000 1.277 +0.071 29 100 205 +100
29SEP26 12.00 P 0.000 0.000 0.000 1.626 +0.060 30 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.013 +0.059 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.430 +0.056 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.873 +0.055 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.330 +0.060 33 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.776 +0.071 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.220 +0.035 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.688 +0.047 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.185 +0.068 34 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.659 +0.044 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.140 +0.047 29 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.613 +0.052 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.148 +0.004 28 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.189 +0.005 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.237 +0.006 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.295 +0.007 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.358 +0.007 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.435 +0.009 28 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.515 +0.010 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.618 +0.018 28 0 120 0
30DEC26 10.50 P 0.000 0.000 0.000 0.839 +0.021 28 0 96 0
30DEC26 11.00 P 0.000 0.000 0.000 1.128 +0.054 29 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.443 +0.059 29 0 121 0
30DEC26 12.00 P 0.000 0.000 0.000 1.771 +0.037 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.148 +0.022 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.548 +0.025 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.971 +0.036 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.412 +0.028 32 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 3.848 +0.035 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.296 +0.041 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.776 +0.076 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.214 +0.050 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.708 +0.012 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.181 +0.054 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.652 +0.055 31 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.218 +0.003 28 0 131 0
30MAR27 8.50 P 0.000 0.000 0.000 0.266 +0.003 28 0 22 0
30MAR27 8.75 P 0.000 0.000 0.000 0.326 +0.004 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.389 +0.005 28 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.465 +0.007 28 0 0 0
30MAR27 9.50 P 0.480 0.480 0.480 0.544 +0.007 28 2 2 +2
30MAR27 9.75 P 0.000 0.000 0.000 0.635 +0.009 28 0 5 0
30MAR27 10.00 P 0.700 0.700 0.700 0.732 +0.008 28 5 93 +5
30MAR27 10.50 P 0.000 0.000 0.000 0.977 +0.029 28 0 3 0
30MAR27 11.00 P 1.145 1.145 1.145 1.256 +0.065 29 1 11 +1
30MAR27 11.50 P 0.000 0.000 0.000 1.564 +0.095 29 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 1.907 +0.049 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.269 +0.030 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.652 +0.021 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.060 +0.022 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.490 +0.035 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.922 +0.025 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.361 +0.025 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.808 +0.042 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.288 +0.053 33 0 0 0
TOTAL PUT 785 20,108 +368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 16.63
30MAR26 5.00 C 0.00 0.00 0.00 11.63 +0.68 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.38 +0.68 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.13 +0.68 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.88 +0.68 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.63 +0.67 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.38 +0.67 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.14 +0.68 206 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.89 +0.68 197 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.64 +0.68 189 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.39 +0.68 181 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.14 +0.68 173 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.88 +0.68 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 8.64 +0.68 158 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 8.44 +0.73 217 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 8.14 +0.69 144 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.89 +0.68 137 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.63 +0.67 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 7.42 +0.68 171 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 7.20 +0.71 183 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.88 +0.65 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 6.63 +0.57 0 0 217 0
30MAR26 10.50 C 0.00 0.00 0.00 6.14 +0.67 95 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 5.63 +0.65 0 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 5.16 +0.67 106 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 4.65 +0.70 86 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 4.14 +0.64 52 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 3.67 +0.64 79 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 3.18 +0.62 73 0 137 0
30MAR26 14.00 C 0.00 0.00 0.00 2.66 +0.65 54 0 204 0
30MAR26 14.50 C 0.00 0.00 0.00 2.18 +0.60 52 0 537 0
30MAR26 15.00 C 1.63 1.63 1.63 1.74 +0.58 53 15 345 -4
30MAR26 15.50 C 0.00 0.00 0.00 1.33 +0.50 53 0 138 0
30MAR26 16.00 C 0.88 0.95 0.78 0.96 +0.38 51 64 734 +31
30MAR26 16.50 C 0.56 0.74 0.53 0.69 +0.30 53 131 334 +32
30MAR26 17.00 C 0.50 0.50 0.39 0.47 +0.23 54 287 537 +212
30MAR26 17.50 C 0.35 0.36 0.29 0.30 +0.16 54 40 222 +14
30MAR26 18.00 C 0.25 0.25 0.24 0.18 +0.10 53 13 76 +4
30MAR26 18.50 C 0.19 0.19 0.15 0.11 +0.06 54 54 105 -38
30MAR26 19.00 C 0.10 0.11 0.10 0.06 +0.03 54 373 345 +280
30MAR26 19.50 C 0.09 0.09 0.08 0.03 +0.02 53 90 158 +89
30MAR26 20.00 C 0.07 0.07 0.07 0.02 +0.01 55 75 81 +73
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29APR26 7.25 C 0.00 0.00 0.00 9.40 +0.68 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 9.15 +0.68 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.90 +0.68 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.65 +0.68 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 8.44 +0.72 105 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 8.15 +0.67 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.91 +0.68 74 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.69 +0.73 93 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 7.42 +0.68 77 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 7.20 +0.71 89 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.91 +0.68 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.64 +0.58 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 6.16 +0.69 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.74 +0.74 77 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 5.20 +0.68 60 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.70 +0.68 54 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 4.21 +0.71 50 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.72 +0.69 46 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 3.18 +0.53 30 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 2.77 +0.53 40 0 34 0
29APR26 14.50 C 0.00 0.00 0.00 2.44 +0.57 48 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 2.07 +0.58 48 0 179 0
29APR26 15.50 C 1.52 1.61 1.52 1.68 +0.47 45 30 200 0
29APR26 16.00 C 1.06 1.41 1.06 1.41 +0.42 47 37 270 +18
29APR26 16.50 C 1.06 1.18 1.03 1.17 +0.37 48 82 177 +47
29APR26 17.00 C 0.86 0.90 0.86 0.96 +0.35 49 89 341 +43
29APR26 17.50 C 0.80 0.81 0.80 0.76 +0.29 49 30 61 +15
29APR26 18.00 C 0.58 0.68 0.58 0.60 +0.25 49 233 444 +162
29APR26 18.50 C 0.55 0.56 0.49 0.46 +0.20 48 210 763 +195
29APR26 19.00 C 0.48 0.48 0.40 0.35 +0.16 48 76 296 +71
29APR26 19.50 C 0.29 0.41 0.29 0.27 +0.13 49 90 383 +75
29APR26 20.00 C 0.25 0.36 0.25 0.20 +0.10 48 160 311 +120
29APR26 21.00 C 0.26 0.26 0.26 0.11 +0.06 48 15 18 +15
29APR26 22.00 C 0.20 0.21 0.18 0.06 +0.03 49 234 333 +133
28MAY26 8.25 C 0.00 0.00 0.00 8.44 +0.70 73 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 8.17 +0.68 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.92 +0.68 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.69 +0.69 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.43 +0.68 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 7.20 +0.71 62 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.93 +0.68 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.68 +0.62 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.19 +0.68 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.74 +0.74 55 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 5.33 +0.80 61 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 4.75 +0.73 46 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 4.25 +0.60 41 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.81 +0.70 42 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 3.38 +0.66 43 0 255 0
28MAY26 14.00 C 2.72 2.72 2.72 2.99 +0.56 44 5 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.64 +0.62 45 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 2.22 +0.50 42 0 87 0
28MAY26 15.50 C 0.00 0.00 0.00 1.97 +0.51 45 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 1.66 +0.42 44 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 1.43 +0.38 45 0 136 0
28MAY26 17.00 C 0.00 0.00 0.00 1.23 +0.37 46 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 1.03 +0.33 46 0 142 0
28MAY26 18.00 C 0.00 0.00 0.00 0.86 +0.30 46 0 47 0
28MAY26 18.50 C 0.00 0.00 0.00 0.71 +0.26 46 0 0 0
28MAY26 19.00 C 0.61 0.66 0.61 0.58 +0.22 46 32 63 +17
28MAY26 19.50 C 0.53 0.53 0.53 0.47 +0.19 46 15 29 0
28MAY26 20.00 C 0.51 0.51 0.51 0.38 +0.16 46 15 17 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.24 +0.11 45 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.15 +0.07 45 0 98 0
29JUN26 5.50 C 0.00 0.00 0.00 11.16 +0.68 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.91 +0.68 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.66 +0.68 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.41 +0.68 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.17 +0.68 76 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.92 +0.68 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.67 +0.68 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.42 +0.68 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.17 +0.68 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.92 +0.68 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.67 +0.68 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.44 +0.69 66 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 8.18 +0.68 54 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.93 +0.68 50 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.69 +0.64 56 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.44 +0.69 53 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 7.20 +0.69 55 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.94 +0.64 47 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.70 +0.64 50 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 6.20 +0.67 44 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.74 +0.70 50 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 5.33 +0.70 56 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.80 +0.71 48 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 4.33 +0.68 45 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.88 +0.62 44 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 3.45 +0.65 43 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 3.07 +0.61 44 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.68 +0.48 42 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 2.44 +0.58 46 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 2.13 +0.52 46 0 0 0
29JUN26 16.00 C 1.66 1.67 1.66 1.83 +0.43 45 30 175 +15
29JUN26 16.50 C 1.50 1.50 1.50 1.61 +0.39 46 5 63 +5
29JUN26 17.00 C 1.26 1.26 1.26 1.41 +0.39 46 5 20 +5
29JUN26 17.50 C 0.00 0.00 0.00 1.23 +0.37 47 0 17 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 +0.33 47 0 30 0
29JUN26 18.50 C 0.87 0.87 0.87 0.90 +0.30 47 3 35 +1
29JUN26 19.00 C 0.00 0.00 0.00 0.76 +0.27 47 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.65 +0.24 47 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.54 +0.20 46 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 +0.16 46 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.27 +0.12 46 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 9.92 +0.68 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.67 +0.68 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.42 +0.68 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 9.17 +0.68 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.92 +0.68 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.67 +0.66 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.44 +0.69 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.18 +0.68 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.93 +0.68 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.69 +0.64 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.44 +0.68 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.20 +0.69 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.95 +0.65 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.71 +0.65 43 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 6.21 +0.68 39 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.78 +0.70 44 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 5.33 +0.70 43 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.87 +0.67 42 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 +0.64 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.98 +0.61 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.65 +0.59 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 3.29 +0.56 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.99 +0.55 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.70 +0.45 41 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 2.44 +0.49 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 +0.53 43 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.98 +0.40 41 0 500 0
29SEP26 17.00 C 1.72 1.72 1.72 1.80 +0.37 42 3 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.64 +0.37 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.49 +0.36 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 +0.36 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.21 +0.34 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.08 +0.32 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.96 +0.29 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.75 +0.24 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 +0.20 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 9.42 +0.68 43 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 9.17 +0.68 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.92 +0.68 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.68 +0.67 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.44 +0.69 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 8.18 +0.68 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.94 +0.68 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.69 +0.64 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.45 +0.67 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.21 +0.67 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.98 +0.67 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.71 +0.65 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.22 +0.67 35 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.78 +0.67 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 5.36 +0.67 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.90 +0.60 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.54 +0.59 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 4.19 +0.55 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.88 +0.55 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.57 +0.52 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 3.29 +0.42 39 0 15 0
30DEC26 15.00 C 2.73 2.73 2.73 3.02 +0.40 39 2 98 0
30DEC26 15.50 C 2.54 2.54 2.54 2.78 +0.47 39 4 5 -4
30DEC26 16.00 C 2.45 2.45 2.45 2.55 +0.44 39 1 67 0
30DEC26 16.50 C 0.00 0.00 0.00 2.34 +0.43 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.14 +0.40 40 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.95 +0.37 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.81 +0.35 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.68 +0.33 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.56 +0.32 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.44 +0.33 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.30 +0.32 42 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.08 +0.29 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.86 +0.20 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.25 +0.66 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 7.03 +0.66 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.80 +0.64 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.38 +0.64 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.98 +0.63 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.59 +0.61 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.07 +0.58 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.88 +0.59 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.55 +0.57 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.24 +0.56 40 0 0 0
30MAR27 14.00 C 3.49 3.49 3.49 3.82 +0.52 37 1 5 -1
30MAR27 14.50 C 0.00 0.00 0.00 3.55 +0.51 37 0 1 0
30MAR27 15.00 C 3.00 3.00 3.00 3.28 +0.47 38 10 0 -10
30MAR27 15.50 C 0.00 0.00 0.00 3.15 +0.49 39 0 0 0
30MAR27 16.00 C 2.50 2.50 2.50 2.83 +0.45 38 10 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.62 +0.43 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.42 +0.41 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.24 +0.39 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.09 +0.37 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.96 +0.36 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.83 +0.33 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.71 +0.33 40 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.59 +0.33 40 0 3 0
30MAR27 21.00 C 1.43 1.43 1.43 1.34 +0.31 40 5 7 +5
30MAR27 22.00 C 0.00 0.00 0.00 1.11 +0.25 39 0 0 0
TOTAL CALL 2,574 26,878 +1,635
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 283 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 261 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 252 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 242 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 233 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 224 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 216 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 208 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 200 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 192 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 184 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 177 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 170 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 151 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 396 0
30MAR26 12.00 P 0.02 0.02 0.02 0.01 0.00 85 5 275 -5
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 554 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 425 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 99 0
30MAR26 14.00 P 0.04 0.04 0.04 0.02 -0.03 55 45 340 0
30MAR26 14.50 P 0.05 0.05 0.05 0.05 -0.06 55 1 152 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.13 52 0 186 0
30MAR26 15.50 P 0.17 0.17 0.17 0.18 -0.20 52 34 263 -34
30MAR26 16.00 P 0.43 0.43 0.43 0.32 -0.30 51 65 190 +15
30MAR26 16.50 P 0.69 0.69 0.54 0.54 -0.40 52 118 119 +92
30MAR26 17.00 P 0.86 1.01 0.81 0.83 -0.48 54 35 14 0
30MAR26 17.50 P 1.27 1.27 1.27 1.18 -0.49 56 15 30 +15
30MAR26 18.00 P 0.00 0.00 0.00 1.54 -0.58 53 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 1.96 -0.62 53 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 2.42 -0.73 54 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 2.89 -0.68 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.44 -0.63 74 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.37 -0.72 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.38 -0.67 77 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 0.00 54 10 459 -10
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 325 0
29APR26 13.00 P 0.07 0.08 0.07 0.07 -0.02 49 4 273 +2
29APR26 13.50 P 0.11 0.11 0.11 0.11 -0.04 48 5 447 +5
29APR26 14.00 P 0.00 0.00 0.00 0.17 -0.07 47 0 104 0
29APR26 14.50 P 0.00 0.00 0.00 0.26 -0.11 47 0 273 0
29APR26 15.00 P 0.00 0.00 0.00 0.38 -0.14 47 0 69 0
29APR26 15.50 P 0.60 0.60 0.53 0.54 -0.18 47 46 157 +22
29APR26 16.00 P 0.79 0.82 0.72 0.73 -0.26 47 110 120 -45
29APR26 16.50 P 1.07 1.12 0.98 0.98 -0.33 48 166 191 +50
29APR26 17.00 P 1.35 1.42 1.30 1.28 -0.37 49 210 276 +180
29APR26 17.50 P 1.65 1.70 1.64 1.62 -0.40 50 105 106 +75
29APR26 18.00 P 0.00 0.00 0.00 1.96 -0.46 51 0 15 0
29APR26 18.50 P 0.00 0.00 0.00 2.30 -0.54 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.74 -0.55 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.18 -0.56 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.63 -0.59 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.57 -0.62 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.56 -0.59 67 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 46 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 790 0
28MAY26 12.00 P 0.06 0.06 0.06 0.06 -0.01 46 10 1,247 -8
28MAY26 12.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 1,280 0
28MAY26 13.00 P 0.00 0.00 0.00 0.14 -0.05 45 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.21 -0.07 45 0 290 0
28MAY26 14.00 P 0.00 0.00 0.00 0.31 -0.09 45 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.43 -0.12 45 0 386 0
28MAY26 15.00 P 0.55 0.55 0.55 0.57 -0.15 44 12 267 +12
28MAY26 15.50 P 0.00 0.00 0.00 0.75 -0.19 45 0 150 0
28MAY26 16.00 P 0.00 0.00 0.00 0.95 -0.26 44 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.22 -0.31 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.52 -0.35 46 0 45 0
28MAY26 17.50 P 1.86 1.94 1.86 1.85 -0.37 47 45 90 +45
28MAY26 18.00 P 0.00 0.00 0.00 2.18 -0.42 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.55 -0.45 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.94 -0.48 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.34 -0.52 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.77 -0.55 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.67 -0.60 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.61 -0.64 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.25 P 0.03 0.03 0.03 0.01 0.00 75 4 26 -4
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 47 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.03 45 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 -0.05 45 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 -0.06 45 0 231 0
29JUN26 13.50 P 0.00 0.00 0.00 0.43 -0.08 45 0 63 0
29JUN26 14.00 P 0.50 0.50 0.50 0.56 -0.11 45 10 55 +9
29JUN26 14.50 P 0.00 0.00 0.00 0.73 -0.13 45 0 45 0
29JUN26 15.00 P 0.87 0.89 0.87 0.91 -0.16 45 3 10 +1
29JUN26 15.50 P 0.00 0.00 0.00 1.11 -0.21 45 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 -0.27 45 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.62 -0.33 45 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 -0.37 45 0 75 0
29JUN26 17.50 P 2.28 2.28 2.28 2.27 -0.41 46 15 30 +15
29JUN26 18.00 P 0.00 0.00 0.00 2.65 -0.38 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.05 -0.41 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.43 -0.45 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.84 -0.47 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.25 -0.50 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.12 -0.55 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.04 -0.58 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 44 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.06 42 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.06 42 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.09 42 0 0 0
29SEP26 14.00 P 0.83 0.83 0.83 0.89 -0.10 42 1 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.07 -0.14 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.28 -0.18 42 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.51 -0.23 42 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 -0.26 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.08 -0.28 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.40 -0.30 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 -0.30 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.09 -0.31 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.43 -0.35 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 3.81 -0.37 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 -0.40 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.59 -0.41 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.41 -0.47 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 -0.51 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 41 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.04 41 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.04 41 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.06 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.07 40 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 -0.06 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.11 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.11 40 0 15 0
30DEC26 14.00 P 1.17 1.17 1.17 1.12 -0.15 40 4 15 -4
30DEC26 14.50 P 0.00 0.00 0.00 1.33 -0.18 40 0 30 0
30DEC26 15.00 P 1.63 1.63 1.63 1.57 -0.21 41 15 16 0
30DEC26 15.50 P 1.88 1.90 1.88 1.83 -0.24 41 30 45 +15
30DEC26 16.00 P 2.19 2.19 2.19 2.12 -0.25 42 6 32 +6
30DEC26 16.50 P 0.00 0.00 0.00 2.42 -0.26 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.72 -0.28 42 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.03 -0.31 43 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.37 -0.32 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 -0.35 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.07 -0.37 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.44 -0.25 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.82 -0.27 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.47 -0.44 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.28 -0.51 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 -0.04 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.04 39 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
30MAR27 12.00 P 0.59 0.59 0.59 0.64 -0.07 39 10 21 +10
30MAR27 12.50 P 0.00 0.00 0.00 0.80 -0.07 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 -0.11 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.15 39 0 0 0
30MAR27 14.00 P 1.37 1.37 1.37 1.29 -0.19 39 10 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.51 -0.20 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.75 -0.22 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.03 -0.23 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 -0.26 40 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 2.62 -0.26 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.93 -0.26 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 -0.30 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 -0.20 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.91 -0.21 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.13 -0.36 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.49 -0.37 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.86 -0.38 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.62 -0.42 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.42 -0.46 39 0 0 0
TOTAL PUT 1,149 29,512 +460
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$ 14.51
30MAR26 7.75 C 0.00 0.00 0.00 6.77 +0.01 140 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.52 +0.01 132 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.27 +0.01 125 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.02 +0.01 118 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.77 +0.01 112 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.52 +0.01 105 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 +0.01 99 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.02 +0.01 93 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.77 +0.01 87 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.52 +0.01 81 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.02 +0.01 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.52 +0.01 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.03 +0.01 65 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.56 +0.02 70 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.10 +0.02 68 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.68 +0.02 69 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.30 +0.02 69 0 40 0
30MAR26 14.00 C 0.97 1.16 0.97 0.97 0.00 68 11 22 +2
30MAR26 14.50 C 0.55 0.92 0.55 0.71 +0.01 69 14 95 -8
30MAR26 15.00 C 0.39 0.80 0.34 0.50 +0.02 69 92 218 +4
30MAR26 15.50 C 0.50 0.51 0.41 0.34 +0.02 70 26 109 +1
30MAR26 16.00 C 0.44 0.46 0.29 0.22 +0.02 69 129 589 +17
30MAR26 16.50 C 0.26 0.37 0.21 0.14 +0.01 69 104 3,294 +84
30MAR26 17.00 C 0.22 0.22 0.22 0.09 +0.01 70 15 424 +14
30MAR26 17.50 C 0.05 0.18 0.05 0.05 0.00 69 174 3,065 +32
30MAR26 18.00 C 0.12 0.12 0.10 0.03 0.00 69 159 4,015 0
30MAR26 18.50 C 0.09 0.09 0.09 0.02 0.00 71 32 296 +32
30MAR26 19.00 C 0.06 0.06 0.06 0.01 0.00 70 28 360 +28
30MAR26 19.50 C 0.05 0.06 0.05 0.01 0.00 76 56 258 +56
30MAR26 20.00 C 0.05 0.05 0.05 0.01 0.00 81 76 284 +76
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 135 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.04 +0.01 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.80 +0.01 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.55 +0.01 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.07 +0.02 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.60 +0.02 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.14 +0.02 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.71 +0.03 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.30 +0.03 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.93 +0.04 52 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.60 +0.04 52 0 0 0
29APR26 14.00 C 1.33 1.33 1.33 1.33 +0.03 54 15 18 +1
29APR26 14.50 C 1.28 1.35 1.28 1.05 +0.02 52 31 38 +30
29APR26 15.00 C 0.00 0.00 0.00 0.83 +0.02 52 0 8 0
29APR26 15.50 C 0.56 0.87 0.56 0.66 +0.04 53 30 47 +17
29APR26 16.00 C 0.00 0.00 0.00 0.52 +0.04 53 0 83 0
29APR26 16.50 C 0.00 0.00 0.00 0.39 +0.03 53 0 57 0
29APR26 17.00 C 0.49 0.49 0.30 0.30 +0.03 53 57 378 +52
29APR26 17.50 C 0.23 0.38 0.23 0.22 +0.03 53 70 2,325 +26
29APR26 18.00 C 0.00 0.00 0.00 0.16 +0.02 52 0 339 0
29APR26 18.50 C 0.11 0.11 0.11 0.12 +0.02 53 1 59 -1
29APR26 19.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 52 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.09 +0.03 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.85 +0.03 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.62 +0.04 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.16 +0.05 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.72 +0.06 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.30 +0.07 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.91 +0.09 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.54 +0.11 52 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.20 +0.12 52 0 0 0
28MAY26 13.50 C 2.33 2.33 2.33 1.89 +0.13 52 14 14 +14
28MAY26 14.00 C 0.00 0.00 0.00 1.62 +0.09 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.37 +0.10 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.15 +0.10 52 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.97 +0.12 52 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.80 +0.11 52 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.66 +0.10 52 0 50 0
28MAY26 17.00 C 0.00 0.00 0.00 0.55 +0.11 52 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.45 +0.10 52 0 43 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 +0.08 52 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.29 +0.08 52 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.24 +0.08 52 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.19 +0.06 52 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.15 +0.05 52 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.16 +0.04 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.94 +0.05 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 +0.05 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.28 +0.07 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.87 +0.09 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.48 +0.11 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.11 +0.12 52 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 +0.14 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.45 +0.15 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.16 +0.16 52 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.90 +0.17 52 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 1.66 +0.17 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.44 +0.17 52 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.25 +0.17 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 +0.16 52 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.93 +0.16 52 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 +0.15 52 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.69 +0.15 52 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.59 +0.14 52 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.50 +0.13 52 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 +0.12 52 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.36 +0.10 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 +0.10 52 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 +0.08 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 +0.07 53 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 +0.05 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.04 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 53 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 5.42 +0.10 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.22 +0.11 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.02 +0.11 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.64 +0.13 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.28 +0.15 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.94 +0.17 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 +0.18 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.31 +0.20 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.03 +0.21 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 +0.22 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.53 +0.23 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 +0.23 52 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 2.09 +0.23 52 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.90 +0.24 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.73 +0.24 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 +0.24 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.42 +0.23 52 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 +0.22 52 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 1.16 +0.22 52 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 +0.21 52 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 +0.21 52 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.86 +0.20 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 +0.19 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.63 +0.17 52 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 +0.15 52 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 +0.14 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 +0.12 52 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 +0.10 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.09 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 +0.08 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.07 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.06 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.69 +0.15 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.50 +0.15 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.32 +0.16 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.97 +0.18 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.64 +0.20 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.33 +0.22 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 +0.23 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 +0.25 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 +0.25 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 +0.27 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.02 +0.28 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.80 +0.28 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 +0.29 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.41 +0.29 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.24 +0.29 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.07 +0.29 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 +0.29 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 +0.28 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.65 +0.28 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 +0.28 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.42 +0.28 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 +0.26 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.22 +0.26 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.04 +0.24 52 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 +0.22 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 +0.22 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 +0.20 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.18 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.94 +0.18 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.76 +0.19 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.60 +0.20 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.27 +0.22 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.96 +0.23 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.67 +0.25 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.39 +0.27 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.13 +0.28 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.88 +0.29 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.65 +0.31 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.43 +0.32 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.22 +0.32 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.02 +0.32 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.84 +0.33 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.67 +0.34 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.50 +0.33 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 +0.33 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.21 +0.34 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 +0.33 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 +0.33 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.83 +0.33 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.72 +0.32 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.61 +0.31 52 0 1 0
TOTAL CALL 1,134 19,439 +477
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 156 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 149 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 142 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 449 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 422 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 72 0 146 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 70 0 291 0
30MAR26 12.50 P 0.12 0.13 0.08 0.09 +0.01 71 86 536 +18
30MAR26 13.00 P 0.16 0.16 0.16 0.16 +0.01 69 10 438 +10
30MAR26 13.50 P 0.31 0.32 0.18 0.28 +0.01 69 46 468 +26
30MAR26 14.00 P 0.41 0.46 0.22 0.46 +0.04 69 37 328 -8
30MAR26 14.50 P 0.43 0.62 0.36 0.67 +0.03 67 40 201 +36
30MAR26 15.00 P 0.00 0.00 0.00 0.99 +0.06 70 0 3,909 0
30MAR26 15.50 P 0.00 0.00 0.00 1.31 +0.01 68 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 1.69 0.00 68 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.11 0.00 67 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 2.56 0.00 68 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.03 0.00 69 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 3.51 -0.01 69 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.00 -0.01 70 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.99 -0.01 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.49 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.49 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.49 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.49 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.49 -0.01 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.49 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.49 -0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.49 -0.01 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.49 -0.01 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.49 -0.01 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.49 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 252 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 52 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.10 +0.01 53 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.17 +0.02 53 0 37 0
29APR26 12.50 P 0.00 0.00 0.00 0.26 +0.02 53 0 49 0
29APR26 13.00 P 0.38 0.38 0.38 0.39 +0.04 53 20 152 +20
29APR26 13.50 P 0.49 0.49 0.49 0.55 +0.05 52 14 32 +14
29APR26 14.00 P 0.75 0.75 0.75 0.76 +0.06 53 15 42 +15
29APR26 14.50 P 0.71 0.71 0.71 0.99 +0.06 52 15 50 +15
29APR26 15.00 P 1.02 1.02 0.94 1.28 +0.06 52 41 107 +41
29APR26 15.50 P 0.00 0.00 0.00 1.58 +0.02 51 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 1.95 +0.03 52 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.33 +0.02 52 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.74 +0.02 52 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.17 +0.02 52 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.61 +0.01 52 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.07 +0.01 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.54 0.00 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.02 0.00 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.51 0.00 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.49 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.49 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.49 -0.01 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.49 -0.01 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.49 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 +0.04 53 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.23 +0.06 52 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.34 +0.08 52 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.47 +0.10 52 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.63 +0.12 52 0 51 0
28MAY26 13.50 P 0.00 0.00 0.00 0.82 +0.14 52 0 170 0
28MAY26 14.00 P 1.04 1.04 1.04 1.04 +0.15 52 7 83 +7
28MAY26 14.50 P 0.00 0.00 0.00 1.29 +0.16 52 0 54 0
28MAY26 15.00 P 1.20 1.20 1.20 1.58 +0.17 52 12 198 0
28MAY26 15.50 P 0.00 0.00 0.00 1.89 +0.13 52 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.22 +0.12 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.59 +0.12 52 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.97 +0.11 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.37 +0.09 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.79 +0.09 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.22 +0.07 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.66 +0.06 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.12 +0.05 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.58 +0.04 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.53 +0.02 52 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.51 +0.01 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.49 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.04 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.05 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.05 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 +0.07 52 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.08 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.39 +0.10 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.12 52 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.67 +0.13 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 +0.14 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.15 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.30 +0.16 52 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 +0.16 52 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 +0.16 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 +0.16 52 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.47 +0.16 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.83 +0.16 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.19 +0.14 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.58 +0.14 52 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.98 +0.13 52 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.39 +0.11 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.82 +0.10 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.25 +0.09 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.70 +0.08 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.62 +0.06 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.56 +0.04 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.52 +0.02 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.50 0.00 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.49 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.49 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.49 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.49 -0.01 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.49 -0.01 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.49 -0.01 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.49 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.09 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 +0.10 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.11 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.12 52 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.15 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.15 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 +0.18 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.19 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 +0.20 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 +0.21 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.22 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 +0.23 52 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 +0.22 52 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 +0.23 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 +0.23 52 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.37 +0.23 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 +0.22 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.08 +0.22 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.45 +0.21 52 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.84 +0.20 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.24 +0.20 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.65 +0.18 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.06 +0.17 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.92 +0.15 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.81 +0.13 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.71 +0.10 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.65 +0.09 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.59 +0.06 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.55 +0.04 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.52 +0.02 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.50 0.00 52 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.49 -0.01 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.14 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 +0.14 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.15 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.76 +0.17 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 +0.19 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.21 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 +0.22 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 +0.25 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 +0.24 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.99 +0.26 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.26 +0.27 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 +0.27 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 +0.28 52 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.13 +0.28 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 +0.28 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.79 +0.28 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 +0.28 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 +0.26 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 +0.27 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 +0.27 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.60 +0.25 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.00 +0.25 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.41 +0.25 52 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.22 +0.21 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.08 +0.21 52 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 8.95 +0.17 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.85 +0.16 52 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.76 +0.13 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 +0.16 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 +0.19 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 +0.20 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.99 +0.20 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.18 +0.23 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 +0.24 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.59 +0.27 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.82 +0.28 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.05 +0.28 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.32 +0.30 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.59 +0.31 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.86 +0.31 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.17 +0.32 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.48 +0.32 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.79 +0.32 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.13 +0.32 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.47 +0.32 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 +0.33 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.17 +0.31 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.55 +0.31 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.93 +0.32 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.31 +0.31 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.69 +0.28 52 0 0 0
TOTAL PUT 343 14,097 +194
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$ 166.90
30MAR26 142.50 C 0.00 0.00 0.00 25.07 -16.59 63 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 22.81 -16.38 63 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 20.62 -16.11 63 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 18.52 -15.77 63 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 16.52 -15.36 63 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 14.63 -14.87 63 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 12.86 -14.30 63 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 11.21 -13.67 63 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 9.41 -13.25 60 0 0 0
30MAR26 165.00 C 8.98 9.34 7.94 8.08 -12.44 61 25 13 +13
30MAR26 167.50 C 10.50 10.50 7.66 6.88 -11.59 61 14 4 -2
30MAR26 170.00 C 7.87 7.87 6.40 5.81 -10.70 61 3 11 +2
30MAR26 172.50 C 8.00 8.00 7.70 4.87 -9.79 61 2 19 +2
30MAR26 175.00 C 6.70 6.70 4.15 4.15 -8.78 63 14 39 0
30MAR26 177.50 C 0.00 0.00 0.00 3.33 -8.00 62 0 15 0
30MAR26 180.00 C 4.70 4.81 2.73 2.72 -7.12 62 16 40 +9
30MAR26 182.50 C 3.00 3.00 2.46 2.21 -6.24 62 21 36 -12
30MAR26 185.00 C 3.00 3.00 2.05 1.78 -5.29 62 38 30 +12
30MAR26 187.50 C 1.76 1.81 1.40 1.42 -4.84 62 28 45 +26
30MAR26 190.00 C 2.05 2.07 1.15 1.15 -4.20 63 61 53 +31
30MAR26 192.50 C 1.15 1.15 0.99 0.91 -3.60 63 10 22 +3
30MAR26 195.00 C 1.19 1.40 0.75 0.73 -3.02 63 15 33 0
30MAR26 197.50 C 0.00 0.00 0.00 0.57 -2.52 63 0 18 0
30MAR26 200.00 C 1.01 1.01 1.01 0.44 -2.09 63 1 67 +1
30MAR26 205.00 C 0.00 0.00 0.00 0.25 -1.41 63 0 21 0
30MAR26 210.00 C 0.60 0.60 0.20 0.14 -0.92 63 217 225 +49
30MAR26 215.00 C 0.00 0.00 0.00 0.08 -0.56 63 0 132 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 -0.36 63 0 80 0
30MAR26 225.00 C 0.10 0.10 0.10 0.02 -0.21 62 3 85 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 -0.13 62 0 128 0
30MAR26 235.00 C 0.10 0.10 0.10 0.01 -0.07 66 2 137 0
30MAR26 240.00 C 0.13 0.13 0.13 0.01 -0.04 70 5 358 -5
30MAR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 359 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 96 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 105 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 107 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 28.63 -14.59 60 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 26.78 -14.24 60 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 25.00 -13.86 60 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 23.30 -13.45 60 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 21.67 -13.02 60 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 20.11 -12.58 60 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 18.63 -12.12 60 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 17.23 -11.65 60 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 15.45 -11.62 58 0 0 0
29APR26 165.00 C 15.69 15.99 14.38 14.38 -10.94 59 88 68 +53
29APR26 167.50 C 16.59 16.59 13.90 13.07 -10.58 58 45 39 +18
29APR26 170.00 C 0.00 0.00 0.00 11.99 -10.05 59 0 60 0
29APR26 172.50 C 13.03 13.03 13.03 10.99 -9.52 59 1 190 0
29APR26 175.00 C 0.00 0.00 0.00 10.05 -9.00 59 0 250 0
29APR26 177.50 C 0.00 0.00 0.00 9.18 -8.49 59 0 30 0
29APR26 180.00 C 10.20 10.20 8.50 8.37 -7.81 59 14 49 +9
29APR26 182.50 C 0.00 0.00 0.00 7.62 -7.23 59 0 60 0
29APR26 185.00 C 6.45 6.45 6.45 6.92 -6.81 59 3 73 0
29APR26 187.50 C 0.00 0.00 0.00 6.28 -6.35 59 0 20 0
29APR26 190.00 C 0.00 0.00 0.00 5.69 -5.91 59 0 30 0
29APR26 192.50 C 0.00 0.00 0.00 5.14 -5.50 59 0 15 0
29APR26 195.00 C 0.00 0.00 0.00 4.65 -5.11 59 0 73 0
29APR26 197.50 C 5.25 5.25 5.25 4.19 -4.61 59 30 75 +16
29APR26 200.00 C 4.55 4.55 4.55 3.77 -4.41 59 10 268 +10
29APR26 205.00 C 0.00 0.00 0.00 3.05 -3.64 60 0 437 0
29APR26 210.00 C 3.10 3.10 2.24 2.45 -3.06 60 42 236 +30
29APR26 215.00 C 1.79 1.79 1.79 1.96 -2.56 60 30 103 +30
29APR26 220.00 C 1.38 1.38 1.35 1.56 -2.13 60 2 89 0
29APR26 225.00 C 1.64 1.64 1.62 1.24 -1.78 60 30 320 +30
29APR26 230.00 C 1.29 1.29 1.11 0.98 -1.51 60 11 525 -6
29APR26 235.00 C 0.00 0.00 0.00 0.79 -1.26 60 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 0.62 -1.04 60 0 243 0
29APR26 245.00 C 0.00 0.00 0.00 0.49 -0.83 60 0 450 0
29APR26 250.00 C 0.00 0.00 0.00 0.38 -0.67 60 0 425 0
29APR26 255.00 C 0.00 0.00 0.00 0.29 -0.54 60 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 0.23 -0.41 60 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.18 -0.32 60 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.14 -0.25 60 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.10 -0.21 60 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.08 -0.16 60 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.06 -0.13 60 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.05 -0.09 61 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.04 -0.07 61 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.03 -0.06 61 0 59 0
28MAY26 160.00 C 0.00 0.00 0.00 20.46 -11.07 58 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 19.06 -10.83 57 0 0 0
28MAY26 165.00 C 18.85 18.85 18.85 17.63 -10.62 56 15 15 +15
28MAY26 167.50 C 19.04 19.04 17.59 16.45 -10.22 56 50 50 +50
28MAY26 170.00 C 18.60 18.60 16.42 15.29 -9.93 56 30 30 +30
28MAY26 172.50 C 17.40 17.40 17.40 14.28 -9.49 56 15 15 +15
28MAY26 175.00 C 16.27 16.27 16.27 13.27 -9.06 56 15 15 +15
28MAY26 177.50 C 0.00 0.00 0.00 12.42 -8.65 56 0 5 0
28MAY26 180.00 C 0.00 0.00 0.00 11.59 -8.30 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 10.77 -7.73 56 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 9.99 -7.04 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 9.61 -6.68 58 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 8.93 -6.34 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 8.26 -6.05 58 0 16 0
28MAY26 195.00 C 0.00 0.00 0.00 7.65 -5.42 58 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 7.12 -5.47 58 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 6.60 -5.16 58 0 64 0
28MAY26 205.00 C 0.00 0.00 0.00 5.60 -4.74 58 0 33 0
28MAY26 210.00 C 0.00 0.00 0.00 4.82 -3.97 58 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 4.05 -3.55 58 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 3.48 -3.06 58 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 2.92 -2.69 58 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 2.49 -2.33 58 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 2.10 -1.99 58 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 1.76 -1.75 58 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 1.49 -1.45 58 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 1.22 -1.31 57 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 1.05 -1.08 58 0 5 0
28MAY26 260.00 C 1.20 1.20 1.20 0.87 -0.93 57 4 8 0
28MAY26 265.00 C 0.00 0.00 0.00 0.72 -0.81 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.61 -0.65 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.50 -0.58 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.42 -0.49 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.36 -0.39 58 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.29 -0.35 58 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 33.48 -13.26 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.88 -12.91 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 30.28 -12.68 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 28.85 -12.33 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 27.44 -11.95 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.03 -11.62 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 24.67 -11.37 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.46 -10.97 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.76 -11.06 55 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.62 -10.71 55 0 0 0
29JUN26 167.50 C 20.65 20.65 20.54 19.30 -10.61 54 30 59 +29
29JUN26 170.00 C 0.00 0.00 0.00 18.31 -10.18 55 0 30 0
29JUN26 172.50 C 20.51 20.51 19.67 17.32 -9.75 55 31 61 +31
29JUN26 175.00 C 18.88 18.88 18.88 16.33 -9.46 55 2 65 +2
29JUN26 177.50 C 0.00 0.00 0.00 15.40 -9.17 55 0 10 0
29JUN26 180.00 C 0.00 0.00 0.00 14.59 -8.44 55 0 9 0
29JUN26 182.50 C 0.00 0.00 0.00 13.79 -8.02 55 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 12.98 -7.72 55 0 8 0
29JUN26 187.50 C 0.00 0.00 0.00 12.55 -6.91 56 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 11.62 -7.00 55 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 11.22 -6.18 56 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 10.56 -6.18 56 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 9.90 -6.01 56 0 0 0
29JUN26 200.00 C 11.00 11.00 9.50 9.28 -5.80 56 23 42 +23
29JUN26 205.00 C 0.00 0.00 0.00 8.27 -5.34 56 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 7.25 -4.97 56 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 6.42 -4.45 56 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 5.66 -3.99 56 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 4.92 -3.70 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 4.37 -3.23 56 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 3.82 -2.95 56 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 3.33 -2.67 56 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 2.94 -2.30 56 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 2.56 -2.13 56 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 2.22 -1.91 56 0 68 0
29JUN26 260.00 C 3.60 3.60 3.60 1.97 -1.63 56 1 8 +1
29JUN26 265.00 C 0.00 0.00 0.00 1.71 -1.50 56 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.47 -1.36 56 0 11 0
29JUN26 275.00 C 2.03 2.03 2.03 1.30 -1.14 56 15 15 +15
29JUN26 280.00 C 0.00 0.00 0.00 1.14 -1.04 56 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.97 -0.95 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.86 -0.80 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.75 -0.71 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.65 -0.64 56 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 39.04 -12.99 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 37.67 -12.62 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.31 -12.39 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.94 -12.20 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.57 -12.01 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.30 -11.72 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.13 -11.35 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.95 -11.16 54 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.78 -10.96 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.52 -10.85 53 200 200 +200
29SEP26 167.50 C 0.00 0.00 0.00 25.90 -11.10 52 500 500 +500
29SEP26 170.00 C 26.47 26.47 26.47 24.90 -10.74 52 315 350 +300
29SEP26 172.50 C 0.00 0.00 0.00 24.12 -10.34 53 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 23.04 -9.73 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 22.44 -9.67 53 0 110 0
29SEP26 180.00 C 0.00 0.00 0.00 21.27 -9.22 53 0 110 0
29SEP26 182.50 C 0.00 0.00 0.00 20.74 -8.71 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 19.94 -8.43 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 19.24 -8.04 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.45 -7.87 54 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 17.66 -7.82 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.87 -7.71 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 16.24 -7.47 54 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 15.62 -7.22 54 0 16 0
29SEP26 205.00 C 15.00 15.00 15.00 14.37 -6.91 54 1 0 -1
29SEP26 210.00 C 0.00 0.00 0.00 13.11 -6.64 54 0 42 0
29SEP26 215.00 C 18.19 18.19 18.19 12.10 -6.09 54 1 9 0
29SEP26 220.00 C 0.00 0.00 0.00 11.15 -5.78 54 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 10.19 -5.49 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.32 -5.10 54 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 8.61 -4.74 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 7.90 -4.49 54 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 7.19 -4.24 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.60 -3.87 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 6.09 -3.64 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 5.58 -3.44 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.07 -3.23 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 4.65 -2.94 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 4.30 -2.75 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 3.94 -2.60 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 3.59 -2.43 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 3.26 -2.25 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 3.02 -2.06 54 0 0 0
29SEP26 300.00 C 4.48 4.48 4.48 2.78 -1.94 54 15 47 +15
30DEC26 142.50 C 0.00 0.00 0.00 43.40 -12.65 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 42.07 -12.45 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.73 -12.26 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.40 -12.06 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 38.13 -11.80 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.99 -11.56 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 35.85 -11.37 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.71 -11.17 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.57 -10.97 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.43 -10.77 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.33 -10.53 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.20 -10.51 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 29.30 -10.27 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 27.91 -10.52 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 27.02 -10.26 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.55 -9.59 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 25.75 -8.63 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.94 -8.77 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 24.15 -8.58 52 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 23.38 -8.39 52 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 22.61 -8.30 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.85 -8.16 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 21.08 -8.02 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 20.32 -7.94 52 0 15 0
30DEC26 205.00 C 21.00 21.00 21.00 19.09 -7.57 52 5 4 -5
30DEC26 210.00 C 0.00 0.00 0.00 17.89 -7.20 52 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 16.68 -6.87 52 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 15.49 -6.52 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 14.58 -6.21 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.66 -5.92 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 12.74 -5.62 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.82 -5.33 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.09 -5.07 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.42 -4.82 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 9.74 -4.57 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.06 -4.33 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 8.41 -4.09 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 7.92 -3.90 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.44 -3.70 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 6.95 -3.50 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.47 -3.30 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.99 -3.12 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 5.65 -2.97 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.32 -2.82 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.00 -11.82 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 37.42 -11.09 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.31 -10.89 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.21 -10.81 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.35 -10.56 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 32.99 -10.80 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.08 -10.59 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.30 -10.25 50 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.45 -9.99 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.61 -9.18 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.81 -9.50 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.10 -9.29 50 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.17 -9.08 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 26.45 -8.89 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.75 -8.71 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.12 -8.48 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.38 -8.39 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 23.10 -8.07 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.90 -7.66 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.78 -7.34 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 19.72 -6.81 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 18.23 -6.80 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.23 -6.62 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.35 -6.33 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.46 -6.04 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.57 -5.76 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.69 -5.51 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.95 -5.35 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.30 -5.11 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 11.65 -4.87 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.99 -4.64 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.34 -4.40 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 9.72 -4.31 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 9.25 -4.12 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 8.79 -3.92 50 0 15 0
TOTAL CALL 2,049 11,830 +1,554
30MAR26 142.50 P 0.68 1.00 0.56 0.58 +0.54 63 8 21 +8
30MAR26 145.00 P 0.67 0.67 0.67 0.83 +0.77 63 5 73 +5
30MAR26 147.50 P 0.00 0.00 0.00 1.15 +1.04 63 0 5 0
30MAR26 150.00 P 1.33 2.00 1.33 1.55 +1.38 63 54 43 +25
30MAR26 152.50 P 1.37 2.48 1.37 2.06 +1.81 64 22 61 +21
30MAR26 155.00 P 2.10 2.80 2.03 2.70 +2.32 64 39 72 +39
30MAR26 157.50 P 3.60 3.63 3.60 3.45 +2.90 64 2 13 +2
30MAR26 160.00 P 3.00 4.70 3.00 4.31 +3.56 64 27 111 +24
30MAR26 162.50 P 4.00 4.08 4.00 5.34 +4.29 64 7 61 -1
30MAR26 165.00 P 4.80 6.94 4.75 6.51 +5.09 64 8 72 +4
30MAR26 167.50 P 5.13 8.19 5.13 7.80 +5.91 65 28 40 +26
30MAR26 170.00 P 7.26 9.65 6.30 9.24 +6.80 65 44 66 -17
30MAR26 172.50 P 8.27 10.23 8.27 10.83 +7.73 66 96 97 +94
30MAR26 175.00 P 9.66 10.39 8.70 12.15 +8.23 63 55 143 +35
30MAR26 177.50 P 9.86 9.86 9.86 13.92 +9.09 63 1 27 0
30MAR26 180.00 P 16.00 16.00 16.00 15.80 +9.94 63 1 361 -1
30MAR26 182.50 P 15.70 15.70 15.70 17.75 +10.67 63 1 60 -1
30MAR26 185.00 P 0.00 0.00 0.00 19.82 +11.43 63 0 61 0
30MAR26 187.50 P 0.00 0.00 0.00 21.95 +12.12 63 0 196 0
30MAR26 190.00 P 22.90 24.51 22.90 24.14 +13.04 63 3 255 -2
30MAR26 192.50 P 24.60 24.60 24.60 26.41 +13.68 63 1 172 -1
30MAR26 195.00 P 0.00 0.00 0.00 28.70 +14.20 63 0 239 0
30MAR26 197.50 P 0.00 0.00 0.00 31.05 +14.68 63 0 64 0
30MAR26 200.00 P 33.14 33.14 33.14 33.43 +15.13 63 8 92 -1
30MAR26 205.00 P 0.00 0.00 0.00 38.26 +15.79 63 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 43.17 +16.27 63 0 100 0
30MAR26 215.00 P 0.00 0.00 0.00 48.12 +16.60 63 0 94 0
30MAR26 220.00 P 0.00 0.00 0.00 53.10 +16.82 0 0 87 0
30MAR26 225.00 P 0.00 0.00 0.00 58.10 +16.97 0 0 30 0
30MAR26 230.00 P 0.00 0.00 0.00 63.10 +17.05 0 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 68.10 +17.09 0 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 73.10 +17.10 0 0 339 -6
30MAR26 245.00 P 0.00 0.00 0.00 78.10 +17.10 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 83.10 +17.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 88.10 +17.10 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 93.10 +17.10 0 0 15 0
30MAR26 265.00 P 0.00 0.00 0.00 98.10 +17.10 0 0 15 0
30MAR26 270.00 P 0.00 0.00 0.00 103.10 +17.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 108.10 +17.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 113.10 +17.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 118.10 +17.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 123.10 +17.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 128.10 +17.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 133.10 +17.10 0 0 0 0
29APR26 142.50 P 3.85 4.80 3.58 3.93 +2.62 61 14 114 +14
29APR26 145.00 P 4.17 4.55 4.13 4.62 +2.99 61 43 105 +41
29APR26 147.50 P 0.00 0.00 0.00 5.32 +3.33 61 0 31 0
29APR26 150.00 P 5.00 6.75 5.00 6.18 +3.80 61 23 58 -3
29APR26 152.50 P 6.33 6.73 6.33 7.05 +4.23 61 45 72 +33
29APR26 155.00 P 7.52 8.02 7.52 8.02 +4.67 61 16 75 +16
29APR26 157.50 P 0.00 0.00 0.00 9.09 +5.21 61 0 28 0
29APR26 160.00 P 8.20 10.50 7.99 10.16 +5.60 62 29 61 +5
29APR26 162.50 P 10.76 10.76 10.76 11.42 +6.17 62 15 20 0
29APR26 165.00 P 11.46 12.08 11.46 12.69 +6.67 62 27 30 +27
29APR26 167.50 P 12.54 13.50 12.54 14.02 +7.13 62 32 32 +32
29APR26 170.00 P 13.00 15.00 12.00 15.40 +7.64 62 103 550 +87
29APR26 172.50 P 0.00 0.00 0.00 16.97 +8.26 62 0 189 0
29APR26 175.00 P 0.00 0.00 0.00 18.46 +8.60 62 0 164 0
29APR26 177.50 P 17.78 17.78 17.78 19.78 +8.81 61 8 19 +8
29APR26 180.00 P 0.00 0.00 0.00 21.26 +9.21 60 0 19 0
29APR26 182.50 P 0.00 0.00 0.00 22.99 +9.82 60 0 23 0
29APR26 185.00 P 0.00 0.00 0.00 24.80 +10.17 60 0 47 0
29APR26 187.50 P 0.00 0.00 0.00 25.80 +9.78 56 0 213 0
29APR26 190.00 P 0.00 0.00 0.00 28.50 +10.98 60 1 108 0
29APR26 192.50 P 0.00 0.00 0.00 30.46 +11.45 60 0 32 0
29APR26 195.00 P 0.00 0.00 0.00 32.43 +11.82 60 0 37 0
29APR26 197.50 P 0.00 0.00 0.00 34.45 +12.40 60 0 32 0
29APR26 200.00 P 0.00 0.00 0.00 36.31 +12.54 59 0 263 0
29APR26 205.00 P 0.00 0.00 0.00 40.73 +14.19 60 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 45.08 +14.83 59 0 254 0
29APR26 215.00 P 0.00 0.00 0.00 49.69 +14.57 60 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 54.29 +14.98 60 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 58.87 +15.46 59 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 63.10 +15.25 0 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 68.47 +15.22 59 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 73.38 +16.24 60 0 32 0
29APR26 245.00 P 0.00 0.00 0.00 78.28 +17.13 60 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 83.74 +17.20 72 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 88.15 +16.74 60 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 93.11 +16.85 60 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 98.10 +16.94 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 103.10 +17.02 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 108.10 +17.06 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 113.10 +17.09 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 118.10 +17.10 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 123.10 +17.10 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 128.10 +17.10 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 133.10 +17.10 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 13.52 +6.50 59 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 14.81 +6.93 59 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 16.00 +7.00 59 0 4 0
28MAY26 167.50 P 0.00 0.00 0.00 17.48 +7.54 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 18.97 +7.95 59 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 20.30 +8.20 59 0 18 0
28MAY26 175.00 P 0.00 0.00 0.00 21.60 +8.55 58 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 22.95 +8.48 58 0 16 0
28MAY26 180.00 P 0.00 0.00 0.00 24.74 +8.99 58 0 19 0
28MAY26 182.50 P 0.00 0.00 0.00 26.23 +9.20 58 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 27.08 +8.64 54 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 29.73 +9.81 58 0 18 0
28MAY26 190.00 P 0.00 0.00 0.00 31.57 +10.16 58 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 33.42 +10.53 58 0 74 0
28MAY26 195.00 P 0.00 0.00 0.00 35.25 +10.68 58 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 37.22 +10.97 58 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 39.58 +11.68 59 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 43.66 +13.08 60 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 47.86 +13.66 60 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 51.61 +13.61 58 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 56.03 +14.11 58 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 60.45 +14.46 58 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 65.02 +14.84 57 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 69.63 +15.18 58 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 74.30 +15.43 58 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 79.03 +15.74 58 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 83.78 +15.89 58 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 88.62 +16.13 58 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 93.46 +16.29 57 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 98.34 +16.44 58 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 103.25 +16.59 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 108.18 +16.68 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 113.14 +16.80 58 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 118.11 +16.89 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 123.10 +16.96 0 0 0 0
29JUN26 142.50 P 7.00 7.80 7.00 8.53 +3.88 56 2 16 +2
29JUN26 145.00 P 0.00 0.00 0.00 9.41 +4.22 56 0 0 0
29JUN26 147.50 P 10.30 10.30 10.30 10.60 +4.75 57 1 3 +1
29JUN26 150.00 P 10.20 11.72 10.20 11.70 +5.15 57 11 13 +11
29JUN26 152.50 P 11.00 11.00 11.00 12.80 +5.55 57 4 4 +4
29JUN26 155.00 P 0.00 0.00 0.00 13.91 +5.91 57 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 15.08 +6.21 58 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 16.39 +6.64 58 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 17.69 +7.07 58 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 18.89 +6.93 57 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 20.35 +7.54 58 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 21.75 +7.71 58 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 23.24 +8.28 58 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 24.83 +8.54 58 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 25.92 +8.44 57 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 27.81 +9.04 57 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 29.05 +8.96 56 0 3 0
29JUN26 185.00 P 0.00 0.00 0.00 30.90 +9.19 57 0 115 0
29JUN26 187.50 P 0.00 0.00 0.00 32.65 +9.50 57 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 34.22 +9.62 56 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 36.05 +9.91 56 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 37.88 +10.18 56 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 39.71 +10.31 56 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 41.60 +10.61 56 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 45.57 +11.85 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 49.54 +12.24 56 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 53.69 +12.73 56 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 57.92 +13.20 56 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 62.18 +13.50 56 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 66.62 +13.97 56 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 71.07 +14.26 56 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 75.58 +14.54 56 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 80.19 +14.91 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 84.82 +15.10 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 89.49 +15.33 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 94.24 +15.61 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 98.99 +15.75 56 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 103.78 +15.92 56 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 108.63 +16.13 56 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 113.49 +16.25 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 118.36 +16.37 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 123.28 +16.52 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 128.21 +16.62 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 133.15 +16.70 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.23 +4.16 54 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 14.33 +4.53 54 0 0 0
29SEP26 147.50 P 16.00 16.23 15.76 15.90 +5.21 55 9 9 +9
29SEP26 150.00 P 15.81 17.21 15.81 17.04 +5.44 55 2 4 +2
29SEP26 152.50 P 16.53 16.87 16.53 18.18 +5.68 55 17 17 +17
29SEP26 155.00 P 0.00 0.00 0.00 19.43 +6.01 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 20.77 +6.41 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 22.11 +6.65 55 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 23.46 +6.90 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 24.81 +6.86 55 200 210 +200
29SEP26 167.50 P 0.00 0.00 0.00 26.24 +7.15 55 500 503 +500
29SEP26 170.00 P 0.00 0.00 0.00 27.73 +7.45 55 300 322 +300
29SEP26 172.50 P 0.00 0.00 0.00 29.24 +7.57 55 0 86 0
29SEP26 175.00 P 0.00 0.00 0.00 30.66 +7.72 55 0 67 0
29SEP26 177.50 P 0.00 0.00 0.00 32.13 +7.88 55 10 110 +10
29SEP26 180.00 P 0.00 0.00 0.00 33.00 +7.39 54 10 129 +10
29SEP26 182.50 P 0.00 0.00 0.00 35.39 +8.59 55 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 36.37 +8.13 54 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 38.06 +8.28 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 39.75 +8.54 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 41.44 +8.68 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 43.16 +9.34 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 45.01 +9.68 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 46.87 +9.91 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 50.60 +10.28 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 54.34 +9.79 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 58.31 +11.17 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.33 +11.48 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 66.37 +10.69 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 70.51 +12.21 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 74.78 +12.55 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 79.07 +12.83 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 83.37 +13.10 54 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 87.79 +13.47 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 92.28 +13.71 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 96.78 +13.93 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 101.29 +14.15 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 105.89 +14.45 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.54 +14.64 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.20 +14.81 54 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 119.88 +14.99 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 124.59 +15.19 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 129.36 +15.37 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 134.15 +15.51 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.74 +4.51 52 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 17.87 +4.72 52 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 19.28 +5.20 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 20.42 +5.41 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.62 +5.67 52 0 0 0
30DEC26 155.00 P 21.19 21.19 21.19 22.86 +5.82 52 15 15 +15
30DEC26 157.50 P 22.36 22.39 22.36 24.20 +6.04 52 30 30 +30
30DEC26 160.00 P 0.00 0.00 0.00 25.57 +6.29 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 27.09 +6.69 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 28.50 +6.79 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 29.64 +6.73 52 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 31.11 +6.96 52 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 32.62 +7.18 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 34.18 +7.45 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 35.46 +7.36 52 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 36.99 +7.30 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 38.53 +7.43 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.23 +7.90 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 41.94 +8.13 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 43.64 +8.31 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 45.35 +8.47 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 47.07 +8.96 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 48.78 +9.15 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.51 +9.35 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.25 +9.75 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 58.00 +10.09 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 61.77 +10.45 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.58 +10.82 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.63 +11.13 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.69 +11.45 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 77.76 +11.75 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.85 +12.06 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.12 +12.35 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.42 +12.60 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.74 +12.86 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 99.08 +13.12 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.46 +13.37 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.97 +13.58 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.49 +13.80 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.02 +14.01 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.57 +14.22 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 126.13 +14.41 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 130.81 +14.58 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.49 +14.74 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.36 +6.05 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.75 +6.30 51 0 0 0
30MAR27 165.00 P 28.00 28.00 28.00 31.48 +6.76 51 1 1 +1
30MAR27 167.50 P 0.00 0.00 0.00 32.95 +7.04 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.19 +6.79 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 35.80 +7.40 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.21 +7.47 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.51 +7.40 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 40.05 +7.54 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 41.60 +7.38 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.19 +7.49 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.90 +7.81 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.62 +8.00 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 48.34 +8.16 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.06 +8.55 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.79 +8.74 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.52 +8.93 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 57.03 +9.22 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 60.80 +9.56 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 64.58 +9.91 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 68.37 +10.24 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 72.19 +10.58 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.17 +10.80 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 80.24 +11.10 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 84.33 +11.41 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.43 +11.70 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.55 +11.96 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 96.82 +12.16 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.14 +12.41 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 105.48 +12.66 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.84 +12.92 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.21 +13.17 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.63 +13.30 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.16 +13.51 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 127.70 +13.71 50 0 0 0
TOTAL PUT 1,878 12,553 +1,625
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$ 34.70
30MAR26 10.00 C 0.00 0.00 0.00 24.71 -2.70 233 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.21 -2.72 221 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.71 -2.73 208 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.21 -3.00 196 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.71 -2.79 182 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.21 -2.70 165 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.71 -2.69 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.21 -2.69 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.71 -2.70 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.21 -2.65 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.71 -2.80 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 19.21 -2.64 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.71 -2.72 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 18.21 -2.74 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.71 -2.83 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 17.21 -2.83 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.71 -2.69 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 16.21 -2.74 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.71 -2.73 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 15.22 -2.80 120 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.72 -2.87 114 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 13.72 -2.81 103 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 12.72 -2.79 92 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 11.72 -2.70 81 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 10.72 -2.74 70 0 4 0
30MAR26 25.00 C 10.00 10.00 10.00 9.70 -2.78 0 9 15 -9
30MAR26 26.00 C 0.00 0.00 0.00 8.72 -2.74 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.72 -2.70 0 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 6.73 -2.83 52 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 5.74 -2.72 49 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 4.78 -2.81 50 0 21 0
30MAR26 31.00 C 3.59 3.59 3.59 3.97 -2.60 60 1 65 0
30MAR26 32.00 C 2.92 2.92 2.92 3.08 -2.33 55 23 163 +23
30MAR26 33.00 C 2.35 2.35 1.98 2.23 -2.23 49 209 406 +112
30MAR26 34.00 C 2.11 2.11 1.39 1.55 -1.92 48 354 1,177 -1
30MAR26 35.00 C 1.40 1.65 0.84 1.07 -1.63 49 463 1,158 +189
30MAR26 36.00 C 1.10 1.10 0.54 0.68 -1.33 49 372 524 +88
30MAR26 37.00 C 0.24 0.70 0.24 0.44 -1.02 50 122 269 +88
30MAR26 38.00 C 0.36 0.45 0.22 0.26 -0.75 51 134 1,257 +95
30MAR26 39.00 C 0.21 0.23 0.14 0.14 -0.52 50 228 989 -5
30MAR26 40.00 C 0.18 0.18 0.10 0.08 -0.33 51 161 1,189 +118
30MAR26 41.00 C 0.11 0.11 0.07 0.04 -0.20 51 235 1,314 +82
30MAR26 42.00 C 0.06 0.09 0.06 0.02 -0.12 51 66 1,664 +1
30MAR26 43.00 C 0.07 0.07 0.06 0.01 -0.07 51 8 701 -6
30MAR26 44.00 C 0.05 0.06 0.05 0.01 -0.03 56 16 572 -13
30MAR26 45.00 C 0.04 0.04 0.02 0.01 -0.01 61 194 2,800 -143
30MAR26 46.00 C 0.03 0.04 0.03 0.01 0.00 65 63 883 -63
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 472 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 30 657 -30
30MAR26 49.00 C 0.02 0.02 0.02 0.01 0.00 78 31 338 -30
30MAR26 50.00 C 0.02 0.02 0.02 0.01 0.00 82 34 996 -22
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 91 46 1,092 +45
30MAR26 55.00 C 0.01 0.02 0.01 0.01 0.00 100 86 1,138 -23
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 9.73 -2.84 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.72 -2.85 0 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 7.83 -2.83 40 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 7.08 -2.48 53 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 6.18 -2.36 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.38 -2.46 51 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.51 -2.41 47 0 15 0
29APR26 32.00 C 4.30 4.30 4.30 3.86 -1.84 49 3 3 +3
29APR26 33.00 C 3.95 3.95 3.00 3.24 -1.91 49 92 62 +62
29APR26 34.00 C 2.43 2.56 2.30 2.66 -1.82 48 16 35 +5
29APR26 35.00 C 2.14 2.14 1.87 2.16 -1.41 48 35 142 +33
29APR26 36.00 C 2.10 2.13 1.52 1.74 -1.33 48 392 410 +176
29APR26 37.00 C 1.54 1.54 1.29 1.40 -1.14 48 42 641 +18
29APR26 38.00 C 1.32 1.40 0.95 1.12 -0.97 49 46 710 +7
29APR26 39.00 C 0.80 0.86 0.76 0.89 -0.81 49 19 357 -16
29APR26 40.00 C 0.79 0.89 0.59 0.69 -0.69 49 95 1,252 +34
29APR26 41.00 C 0.70 0.70 0.50 0.53 -0.56 49 80 422 +16
29APR26 42.00 C 0.54 0.55 0.36 0.40 -0.45 49 89 556 +17
29APR26 43.00 C 0.44 0.44 0.30 0.30 -0.36 49 23 439 +1
29APR26 44.00 C 0.30 0.30 0.23 0.23 -0.28 49 41 465 +10
29APR26 45.00 C 0.27 0.27 0.20 0.17 -0.22 49 69 738 +29
29APR26 46.00 C 0.20 0.20 0.15 0.13 -0.16 49 17 387 0
29APR26 47.00 C 0.14 0.14 0.13 0.09 -0.13 49 20 1,255 +1
29APR26 48.00 C 0.11 0.11 0.11 0.07 -0.09 49 18 231 -14
29APR26 49.00 C 0.11 0.11 0.11 0.05 -0.07 49 17 370 -1
29APR26 50.00 C 0.09 0.09 0.09 0.04 -0.05 50 3 327 0
29APR26 52.50 C 0.05 0.05 0.05 0.02 -0.02 51 6 313 +6
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 15 405 -15
29APR26 62.50 C 0.02 0.02 0.02 0.01 0.00 64 30 269 -14
28MAY26 25.00 C 0.00 0.00 0.00 9.86 -2.86 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.88 -2.99 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.02 -2.68 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.16 -2.68 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.54 -2.42 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.69 -2.28 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.99 -2.14 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.38 -2.07 48 0 0 0
28MAY26 33.00 C 3.91 3.91 3.47 3.79 -1.78 48 97 97 +97
28MAY26 34.00 C 3.79 3.79 3.06 3.26 -1.64 48 129 98 +98
28MAY26 35.00 C 3.24 3.24 2.61 2.78 -1.47 48 103 142 +77
28MAY26 36.00 C 2.22 2.31 2.22 2.37 -1.32 48 37 313 +1
28MAY26 37.00 C 2.33 2.33 1.77 2.01 -1.18 48 38 308 +37
28MAY26 38.00 C 0.00 0.00 0.00 1.68 -1.06 48 0 113 0
28MAY26 39.00 C 1.34 1.38 1.33 1.39 -0.96 48 101 204 +92
28MAY26 40.00 C 1.22 1.22 1.16 1.16 -0.81 48 35 262 +35
28MAY26 41.00 C 1.22 1.22 0.89 0.95 -0.72 48 56 163 0
28MAY26 42.00 C 1.03 1.03 1.03 0.78 -0.61 48 6 110 +6
28MAY26 43.00 C 0.00 0.00 0.00 0.64 -0.51 48 0 593 0
28MAY26 44.00 C 0.54 0.54 0.54 0.51 -0.45 48 15 197 +15
28MAY26 45.00 C 0.51 0.51 0.44 0.42 -0.36 48 4 234 +4
28MAY26 46.00 C 0.42 0.43 0.39 0.33 -0.31 47 40 287 -2
28MAY26 47.00 C 0.39 0.39 0.33 0.27 -0.25 48 150 279 +149
28MAY26 48.00 C 0.00 0.00 0.00 0.21 -0.22 47 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.17 -0.17 47 0 89 0
28MAY26 50.00 C 0.22 0.22 0.20 0.13 -0.15 47 8 124 +1
28MAY26 52.50 C 0.00 0.00 0.00 0.08 -0.08 48 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 66 0
28MAY26 57.50 C 0.07 0.07 0.07 0.03 -0.02 49 50 92 +32
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 21.82 -2.68 98 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 21.26 -2.64 63 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 20.76 -2.65 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.30 -2.69 82 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 19.77 -2.87 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.30 -2.56 75 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 18.77 -2.88 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.31 -2.72 71 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 17.78 -2.86 56 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.33 -2.71 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.78 -2.85 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.28 -2.79 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.79 -2.86 49 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.22 -2.93 0 0 0 0
29JUN26 20.00 C 15.68 15.68 15.68 14.78 -2.81 0 2 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.72 -2.81 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.85 -2.88 48 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.83 -2.89 40 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.84 -2.75 38 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 9.93 -2.85 41 7 42 0
29JUN26 26.00 C 10.21 10.21 10.21 9.23 -2.64 50 31 8 -24
29JUN26 27.00 C 0.00 0.00 0.00 8.18 -2.80 43 21 82 -21
29JUN26 28.00 C 0.00 0.00 0.00 7.64 -2.40 50 5 56 0
29JUN26 29.00 C 0.00 0.00 0.00 6.76 -2.21 47 17 5 -12
29JUN26 30.00 C 0.00 0.00 0.00 5.97 -2.15 46 19 536 -19
29JUN26 31.00 C 0.00 0.00 0.00 5.36 -2.18 47 6 528 -6
29JUN26 32.00 C 5.50 5.50 4.60 4.66 -2.01 45 42 79 -13
29JUN26 33.00 C 4.32 4.32 4.01 4.23 -1.85 47 45 203 -4
29JUN26 34.00 C 3.51 3.60 3.51 3.72 -1.54 47 4 115 -1
29JUN26 35.00 C 3.50 3.54 3.08 3.27 -1.55 47 92 104 +52
29JUN26 36.00 C 2.70 2.81 2.70 2.86 -1.31 47 25 199 0
29JUN26 37.00 C 0.00 0.00 0.00 2.50 -1.19 47 0 147 0
29JUN26 38.00 C 2.04 2.04 2.04 2.18 -1.06 47 5 421 0
29JUN26 39.00 C 2.19 2.19 1.78 1.90 -0.96 47 2 264 +2
29JUN26 40.00 C 1.75 1.75 1.55 1.63 -0.90 47 19 949 +3
29JUN26 41.00 C 1.52 1.52 1.32 1.41 -0.78 47 17 162 +5
29JUN26 42.00 C 1.41 1.48 1.20 1.20 -0.70 47 31 1,449 +17
29JUN26 43.00 C 1.07 1.12 1.07 1.03 -0.61 47 49 312 +48
29JUN26 44.00 C 0.00 0.00 0.00 0.87 -0.55 47 0 368 0
29JUN26 45.00 C 0.79 0.79 0.79 0.75 -0.46 47 1 395 -1
29JUN26 46.00 C 0.74 0.74 0.65 0.63 -0.42 47 26 253 0
29JUN26 47.00 C 0.66 0.66 0.61 0.54 -0.34 47 34 62 +26
29JUN26 48.00 C 0.56 0.56 0.53 0.45 -0.31 47 27 59 +2
29JUN26 49.00 C 0.00 0.00 0.00 0.38 -0.26 47 0 55 0
29JUN26 50.00 C 0.43 0.43 0.35 0.32 -0.23 47 9 181 -4
29JUN26 52.50 C 0.00 0.00 0.00 0.21 -0.15 47 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.11 47 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 370 0
29JUN26 62.50 C 0.10 0.10 0.10 0.04 -0.02 48 55 172 -18
29SEP26 18.00 C 0.00 0.00 0.00 16.88 -2.79 55 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 16.39 -2.76 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.80 -2.86 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.35 -2.86 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.78 -2.87 0 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.12 -2.48 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.12 -2.80 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.01 -2.99 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.41 -2.71 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.63 -2.59 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.62 -2.70 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.11 -2.39 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.45 -2.24 48 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.76 -2.01 47 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 7.14 -1.99 47 4 750 0
29SEP26 31.00 C 0.00 0.00 0.00 6.44 -2.03 45 12 2 -11
29SEP26 32.00 C 6.10 6.10 6.10 5.91 -1.94 46 14 42 0
29SEP26 33.00 C 0.00 0.00 0.00 5.61 -1.64 48 33 257 -24
29SEP26 34.00 C 0.00 0.00 0.00 4.96 -1.72 46 12 20 -12
29SEP26 35.00 C 5.06 5.06 4.40 4.53 -1.53 46 20 572 -6
29SEP26 36.00 C 0.00 0.00 0.00 4.14 -1.43 46 19 38 -11
29SEP26 37.00 C 4.13 4.13 4.13 3.78 -1.37 46 10 68 -3
29SEP26 38.00 C 3.60 3.60 3.40 3.45 -1.26 46 3 14 0
29SEP26 39.00 C 0.00 0.00 0.00 3.15 -1.05 47 6 129 0
29SEP26 40.00 C 3.15 3.16 2.76 2.89 -1.09 47 27 121 -2
29SEP26 41.00 C 2.54 2.54 2.54 2.63 -1.02 47 3 79 -1
29SEP26 42.00 C 2.55 2.55 2.47 2.34 -1.00 46 40 26 -9
29SEP26 43.00 C 2.15 2.15 2.15 2.15 -0.92 47 48 109 +16
29SEP26 44.00 C 1.88 1.88 1.88 1.94 -0.86 47 3 136 0
29SEP26 45.00 C 1.73 1.73 1.73 1.73 -0.79 46 5 183 0
29SEP26 46.00 C 0.00 0.00 0.00 1.58 -0.73 47 0 136 0
29SEP26 47.00 C 0.00 0.00 0.00 1.42 -0.68 46 0 120 0
29SEP26 48.00 C 1.37 1.37 1.37 1.27 -0.62 46 3 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.15 -0.57 46 0 45 0
29SEP26 50.00 C 1.13 1.13 1.13 1.04 -0.53 46 1 40 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.79 -0.43 46 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 -0.34 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.47 -0.27 46 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 -0.22 46 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.17 46 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 13.32 -2.88 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.52 -2.77 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.93 -2.43 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.22 -2.45 46 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.34 -2.59 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.66 -2.31 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.11 -2.34 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.38 -2.19 44 0 0 0
30DEC26 30.00 C 8.20 8.20 8.20 7.81 -2.23 44 1 44 +1
30DEC26 31.00 C 0.00 0.00 0.00 7.55 -1.81 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.97 -1.78 46 1 4 0
30DEC26 33.00 C 0.00 0.00 0.00 6.44 -1.82 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.14 -1.54 47 1 0 -1
30DEC26 35.00 C 5.62 5.62 5.38 5.57 -1.58 46 4 17 +2
30DEC26 36.00 C 4.84 4.84 4.84 5.18 -1.53 46 2 2 0
30DEC26 37.00 C 0.00 0.00 0.00 4.82 -1.39 46 1 16 0
30DEC26 38.00 C 4.23 4.24 4.23 4.48 -1.12 46 2 18 +2
30DEC26 39.00 C 0.00 0.00 0.00 4.17 -1.24 46 1 32 0
30DEC26 40.00 C 3.75 3.75 3.75 3.88 -1.13 46 8 55 -4
30DEC26 41.00 C 0.00 0.00 0.00 3.61 -1.06 46 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.36 -0.98 46 1 805 0
30DEC26 43.00 C 0.00 0.00 0.00 3.01 -1.00 45 6 836 0
30DEC26 44.00 C 0.00 0.00 0.00 2.85 -0.88 46 0 390 0
30DEC26 45.00 C 2.73 2.73 2.73 2.66 -0.81 46 6 797 0
30DEC26 46.00 C 0.00 0.00 0.00 2.46 -0.75 46 0 137 0
30DEC26 47.00 C 2.10 2.10 2.10 2.19 -0.77 45 2 20 -1
30DEC26 48.00 C 2.23 2.23 2.23 2.02 -0.74 45 3 42 +3
30DEC26 49.00 C 0.00 0.00 0.00 1.88 -0.68 45 0 506 0
30DEC26 50.00 C 2.10 2.10 1.80 1.74 -0.62 45 2 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.42 -0.53 45 0 36 0
30DEC26 55.00 C 1.37 1.37 1.37 1.20 -0.39 46 1 51 -1
30DEC26 57.50 C 0.00 0.00 0.00 0.95 -0.33 45 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.78 -0.30 46 0 50 0
30DEC26 62.50 C 0.88 0.88 0.88 0.64 -0.25 45 1 141 +1
30MAR27 28.00 C 0.00 0.00 0.00 9.86 -2.28 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.18 -2.29 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.62 -2.16 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.23 -1.96 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.80 -1.84 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.33 -1.80 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.94 -1.67 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.44 -1.67 45 0 1 0
30MAR27 36.00 C 6.28 6.28 6.28 6.06 -1.61 45 1 1 +1
30MAR27 37.00 C 0.00 0.00 0.00 5.70 -1.37 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.36 -1.60 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.05 -1.44 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.75 -1.41 46 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.47 -1.35 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.21 -1.30 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.94 -1.06 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.71 -1.04 46 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 3.46 -1.09 46 0 12 0
30MAR27 46.00 C 3.33 3.33 3.33 3.25 -1.03 46 5 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.05 -1.04 46 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 2.86 -0.98 46 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 2.67 -0.93 46 0 0 0
30MAR27 50.00 C 2.66 2.66 2.66 2.49 -0.91 46 1 14 +1
30MAR27 52.50 C 0.00 0.00 0.00 2.08 -0.85 45 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.75 -0.77 45 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.50 -0.67 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.26 -0.60 45 0 0 0
30MAR27 62.50 C 1.37 1.37 1.37 1.09 -0.52 45 1 10 +1
TOTAL CALL 5,827 52,935 +1,469
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 0.00 259 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 250 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 241 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 232 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 223 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 215 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 207 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 200 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 193 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 179 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 85 0
30MAR26 22.00 P 0.01 0.02 0.01 0.01 0.00 105 50 1,522 -6
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 435 0
30MAR26 27.00 P 0.03 0.03 0.03 0.01 0.00 61 106 466 -91
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 53 60 403 0
30MAR26 29.00 P 0.06 0.06 0.06 0.02 +0.01 50 6 527 +5
30MAR26 30.00 P 0.09 0.11 0.09 0.06 +0.05 51 4 2,552 +2
30MAR26 31.00 P 0.25 0.25 0.18 0.14 +0.12 51 104 627 +4
30MAR26 32.00 P 0.20 0.44 0.20 0.29 +0.25 51 208 1,001 -9
30MAR26 33.00 P 0.35 0.68 0.34 0.53 +0.43 51 270 942 -98
30MAR26 34.00 P 0.70 1.17 0.60 0.89 +0.68 51 704 2,019 +258
30MAR26 35.00 P 1.03 1.69 0.87 1.38 +0.98 51 310 1,621 -1
30MAR26 36.00 P 1.00 2.40 1.00 2.00 +1.31 51 277 1,648 -74
30MAR26 37.00 P 2.00 3.10 2.00 2.69 +1.61 49 717 1,912 +519
30MAR26 38.00 P 3.20 4.10 3.17 3.58 +1.97 53 279 1,846 -243
30MAR26 39.00 P 4.50 4.65 3.89 4.49 +2.15 56 301 1,689 -19
30MAR26 40.00 P 5.68 5.68 5.68 5.35 +2.26 49 1 2,169 -1
30MAR26 41.00 P 6.70 7.09 6.40 6.31 +2.33 47 516 1,677 -403
30MAR26 42.00 P 7.00 8.00 6.77 7.52 +2.61 83 583 675 -544
30MAR26 43.00 P 7.50 8.81 7.30 8.30 +2.59 0 286 555 -136
30MAR26 44.00 P 8.87 10.64 8.87 9.42 +2.74 86 41 1,202 -16
30MAR26 45.00 P 10.51 10.51 10.51 10.61 +2.87 112 2 555 0
30MAR26 46.00 P 0.00 0.00 0.00 11.33 +2.67 81 0 861 0
30MAR26 47.00 P 0.00 0.00 0.00 12.42 +2.76 104 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 13.37 +2.71 101 0 45 0
30MAR26 49.00 P 0.00 0.00 0.00 14.42 +2.76 115 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 15.38 +2.72 113 0 16 0
30MAR26 52.50 P 0.00 0.00 0.00 17.87 +2.71 123 0 5 0
30MAR26 55.00 P 0.00 0.00 0.00 20.40 +2.74 141 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.91 +2.75 154 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.37 +2.71 155 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 27.90 +2.74 172 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 61 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 +0.06 49 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 +0.10 49 0 621 0
29APR26 28.00 P 0.33 0.34 0.29 0.23 +0.16 49 51 889 +26
29APR26 29.00 P 0.30 0.49 0.30 0.36 +0.25 49 71 892 +9
29APR26 30.00 P 0.26 0.68 0.26 0.55 +0.37 49 183 1,960 +91
29APR26 31.00 P 0.67 0.88 0.57 0.79 +0.49 49 45 390 +6
29APR26 32.00 P 0.86 1.27 0.86 1.10 +0.65 49 66 430 +12
29APR26 33.00 P 1.32 1.57 1.30 1.46 +0.80 49 52 232 -23
29APR26 34.00 P 1.54 2.10 1.42 1.89 +0.96 49 291 447 -29
29APR26 35.00 P 2.00 2.69 1.87 2.41 +1.17 49 203 814 +21
29APR26 36.00 P 2.74 3.32 2.74 2.99 +1.37 49 87 1,048 -66
29APR26 37.00 P 3.17 3.78 3.01 3.64 +1.54 49 104 1,247 -7
29APR26 38.00 P 3.74 3.74 3.74 4.45 +1.81 52 1 929 0
29APR26 39.00 P 0.00 0.00 0.00 5.06 +1.81 48 0 823 0
29APR26 40.00 P 5.58 6.29 5.50 5.71 +1.73 43 4 1,152 -1
29APR26 41.00 P 6.40 6.62 6.40 6.93 +2.24 55 4 743 +1
29APR26 42.00 P 6.80 7.98 6.80 7.68 +2.39 51 92 624 0
29APR26 43.00 P 8.70 8.70 8.70 8.50 +2.41 48 1 375 0
29APR26 44.00 P 9.80 9.80 9.80 9.73 +2.79 61 20 899 -20
29APR26 45.00 P 10.00 10.47 9.60 10.61 +2.80 60 38 338 -23
29APR26 46.00 P 0.00 0.00 0.00 11.37 +2.42 50 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 12.43 +2.77 58 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 13.54 +2.74 68 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 14.53 +2.82 70 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 15.38 +2.70 63 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 18.11 +2.93 85 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.41 +2.57 78 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 22.91 +2.75 84 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.57 +2.91 102 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.94 +2.78 98 0 0 0
28MAY26 25.00 P 0.22 0.26 0.22 0.17 +0.11 48 13 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 +0.16 48 0 426 0
28MAY26 27.00 P 0.45 0.45 0.45 0.39 +0.24 48 30 817 -5
28MAY26 28.00 P 0.65 0.65 0.62 0.55 +0.31 48 2 1,481 +1
28MAY26 29.00 P 0.00 0.00 0.00 0.77 +0.42 48 0 413 0
28MAY26 30.00 P 0.84 1.05 0.83 1.04 +0.54 48 69 278 +68
28MAY26 31.00 P 1.41 1.41 1.41 1.34 +0.64 47 15 138 +5
28MAY26 32.00 P 1.78 1.78 1.78 1.70 +0.76 47 30 139 +30
28MAY26 33.00 P 1.77 2.22 1.77 2.11 +0.91 47 34 239 +34
28MAY26 34.00 P 2.17 2.38 2.17 2.58 +1.07 47 16 187 +1
28MAY26 35.00 P 2.58 3.26 2.58 3.11 +1.22 47 153 253 +29
28MAY26 36.00 P 3.19 3.88 3.19 3.74 +1.40 47 241 484 +187
28MAY26 37.00 P 3.77 4.46 3.77 4.38 +1.55 47 123 331 +48
28MAY26 38.00 P 4.49 4.49 4.49 5.07 +1.68 47 16 434 -1
28MAY26 39.00 P 5.20 5.80 5.20 5.80 +1.80 47 6 242 0
28MAY26 40.00 P 0.00 0.00 0.00 6.43 +1.75 44 0 209 0
28MAY26 41.00 P 8.01 8.01 7.40 7.17 +1.78 42 2 187 -1
28MAY26 42.00 P 0.00 0.00 0.00 8.36 +2.22 50 0 222 0
28MAY26 43.00 P 0.00 0.00 0.00 9.05 +2.10 46 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 9.99 +2.19 48 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 10.87 +2.38 47 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 11.79 +2.26 48 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 12.68 +2.26 45 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 13.81 +2.59 54 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 14.94 +2.77 61 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 15.53 +2.52 43 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.11 +2.78 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.57 +2.73 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.16 +2.84 68 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 25.57 +2.78 67 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.94 +2.68 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 64 0
29JUN26 20.00 P 0.08 0.08 0.08 0.04 +0.03 48 3 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.04 47 0 44 0
29JUN26 22.00 P 0.16 0.16 0.16 0.10 +0.06 47 2 908 +2
29JUN26 23.00 P 0.00 0.00 0.00 0.15 +0.09 47 0 422 0
29JUN26 24.00 P 0.24 0.33 0.24 0.23 +0.14 47 27 967 +22
29JUN26 25.00 P 0.40 0.42 0.40 0.34 +0.19 47 50 1,517 +26
29JUN26 26.00 P 0.00 0.00 0.00 0.48 +0.26 47 0 86 0
29JUN26 27.00 P 0.69 0.69 0.69 0.66 +0.34 47 15 304 +15
29JUN26 28.00 P 0.79 0.94 0.79 0.87 +0.42 47 42 219 +5
29JUN26 29.00 P 1.02 1.20 1.02 1.13 +0.52 47 33 397 +15
29JUN26 30.00 P 1.16 1.44 1.16 1.42 +0.60 47 37 2,588 +32
29JUN26 31.00 P 1.50 1.61 1.50 1.76 +0.70 47 16 389 +15
29JUN26 32.00 P 1.74 2.18 1.74 2.16 +0.85 46 116 523 +64
29JUN26 33.00 P 2.18 2.47 2.18 2.60 +0.98 46 25 610 +15
29JUN26 34.00 P 2.50 3.21 2.50 3.09 +1.10 46 1,007 1,216 +531
29JUN26 35.00 P 3.12 3.90 3.12 3.64 +1.24 46 51 1,088 +31
29JUN26 36.00 P 3.68 4.49 3.68 4.23 +1.35 46 30 1,643 +15
29JUN26 37.00 P 4.22 4.63 4.22 4.85 +1.47 46 16 3,357 -1
29JUN26 38.00 P 4.94 4.94 4.94 5.54 +1.59 46 95 2,788 0
29JUN26 39.00 P 6.72 6.72 6.72 6.25 +1.68 46 15 768 +15
29JUN26 40.00 P 0.00 0.00 0.00 6.97 +1.75 46 0 409 0
29JUN26 41.00 P 0.00 0.00 0.00 7.87 +1.95 48 0 147 0
29JUN26 42.00 P 8.84 8.98 8.84 8.65 +2.00 48 75 839 0
29JUN26 43.00 P 9.90 9.90 9.90 9.31 +1.86 44 1 136 -1
29JUN26 44.00 P 0.00 0.00 0.00 10.08 +1.71 42 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.33 +2.40 51 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 12.06 +2.31 47 0 180 0
29JUN26 47.00 P 13.24 13.24 13.24 13.23 +2.43 53 12 22 +12
29JUN26 48.00 P 14.40 14.40 14.40 13.86 +2.12 47 1 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.09 +2.72 55 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 15.98 +2.56 54 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.31 +2.56 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.73 +2.83 56 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 23.16 +2.78 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.57 +2.78 57 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.07 +2.81 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.04 47 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.06 46 0 43 0
29SEP26 19.50 P 0.24 0.26 0.24 0.16 +0.07 46 8 9 +8
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.08 46 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.12 46 0 21 0
29SEP26 22.00 P 0.46 0.46 0.46 0.39 +0.16 46 20 94 +20
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.21 46 0 10 0
29SEP26 24.00 P 0.72 0.72 0.72 0.69 +0.26 47 1 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 +0.33 47 0 166 0
29SEP26 26.00 P 1.02 1.17 1.02 1.11 +0.38 47 19 110 +19
29SEP26 27.00 P 1.22 1.48 1.22 1.35 +0.42 46 12 53 +12
29SEP26 28.00 P 1.49 1.80 1.49 1.63 +0.47 46 17 263 +8
29SEP26 29.00 P 1.93 2.09 1.93 1.99 +0.56 46 124 190 +118
29SEP26 30.00 P 2.10 2.50 2.10 2.31 +0.59 46 125 1,229 +121
29SEP26 31.00 P 2.50 2.86 2.48 2.71 +0.66 45 189 1,625 +169
29SEP26 32.00 P 0.00 0.00 0.00 3.15 +0.79 45 0 78 0
29SEP26 33.00 P 0.00 0.00 0.00 3.68 +0.97 46 0 107 0
29SEP26 34.00 P 3.84 4.39 3.84 4.21 +1.01 46 890 1,870 +771
29SEP26 35.00 P 4.94 4.94 4.94 4.78 +1.11 46 15 1,075 +15
29SEP26 36.00 P 5.60 5.60 5.60 5.38 +1.27 46 105 2,102 +105
29SEP26 37.00 P 5.67 6.10 5.67 6.01 +1.35 46 18 1,258 0
29SEP26 38.00 P 6.45 6.45 6.45 6.69 +1.45 46 1 171 0
29SEP26 39.00 P 0.00 0.00 0.00 7.40 +1.58 47 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 8.10 +1.58 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 9.03 +1.89 49 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 9.79 +1.93 49 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 10.43 +1.86 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.36 +2.02 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.02 +1.92 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.01 +2.15 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.70 +2.00 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 14.63 +2.06 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.61 +2.27 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.55 +2.37 51 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.69 +2.33 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.93 +2.47 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.44 +2.68 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.66 +2.58 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.07 +2.62 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 +0.28 46 0 176 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 +0.33 46 0 14 0
30DEC26 24.00 P 1.16 1.16 1.16 1.13 +0.39 46 5 66 +5
30DEC26 25.00 P 0.00 0.00 0.00 1.38 +0.47 46 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 +0.50 46 0 18 0
30DEC26 27.00 P 2.06 2.06 2.06 1.97 +0.60 46 2 6 +2
30DEC26 28.00 P 1.94 2.33 1.94 2.30 +0.63 46 3 54 +3
30DEC26 29.00 P 0.00 0.00 0.00 2.66 +0.70 46 0 90 0
30DEC26 30.00 P 2.78 3.08 2.78 3.06 +0.74 45 12 111 +10
30DEC26 31.00 P 0.00 0.00 0.00 3.49 +0.80 45 1 53 0
30DEC26 32.00 P 0.00 0.00 0.00 3.96 +0.87 45 0 1,142 0
30DEC26 33.00 P 4.36 4.53 4.36 4.52 +1.01 46 25 233 +25
30DEC26 34.00 P 4.66 5.20 4.66 5.00 +1.04 45 42 80 +21
30DEC26 35.00 P 0.00 0.00 0.00 5.57 +1.15 45 0 893 0
30DEC26 36.00 P 0.00 0.00 0.00 6.17 +1.23 45 0 73 0
30DEC26 37.00 P 6.44 6.44 6.44 6.80 +1.32 46 15 1,021 0
30DEC26 38.00 P 7.65 7.65 7.65 7.45 +1.38 45 20 2,214 +1
30DEC26 39.00 P 0.00 0.00 0.00 8.16 +1.48 46 0 101 0
30DEC26 40.00 P 8.50 8.50 8.50 9.02 +1.74 47 2 67 +2
30DEC26 41.00 P 0.00 0.00 0.00 9.70 +1.77 47 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 10.30 +1.56 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.22 +1.78 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.86 +1.69 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.66 +1.75 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.57 +1.90 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.51 +2.06 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.18 +1.94 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.96 +1.92 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.89 +2.03 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.28 +2.41 50 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 21.37 +2.34 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.52 +2.29 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.16 +2.65 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.40 +2.60 49 0 0 0
30MAR27 28.00 P 2.54 2.91 2.54 2.83 +0.60 45 5 31 +5
30MAR27 29.00 P 2.96 3.16 2.96 3.20 +0.64 45 3 12 +3
30MAR27 30.00 P 0.00 0.00 0.00 3.63 +0.72 45 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 +0.81 45 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.57 +0.87 45 0 1 0
30MAR27 33.00 P 5.26 5.26 5.24 5.09 +0.95 45 16 16 +13
30MAR27 34.00 P 0.00 0.00 0.00 5.63 +1.03 45 0 8 0
30MAR27 35.00 P 5.91 5.91 5.91 6.21 +1.11 45 15 52 +3
30MAR27 36.00 P 6.39 6.39 6.39 6.81 +1.19 45 5 58 +5
30MAR27 37.00 P 0.00 0.00 0.00 7.45 +1.20 45 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 8.10 +1.37 45 5 36 +5
30MAR27 39.00 P 0.00 0.00 0.00 8.87 +1.45 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.58 +1.53 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.30 +1.60 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 11.02 +1.64 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.90 +1.83 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.53 +1.75 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.33 +1.81 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.12 +1.85 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.95 +1.92 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.74 +1.94 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.56 +1.97 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.32 +1.93 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.68 +2.25 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.74 +2.21 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.01 +2.33 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.31 +2.42 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.75 +2.60 50 0 0 0
TOTAL PUT 10,277 99,848 +1,822
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$ 7.88
30MAR26 6.00 C 0.00 0.00 0.00 1.89 -0.40 74 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.63 -0.41 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.39 -0.39 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.19 -0.35 75 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.97 -0.36 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.76 -0.32 67 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.55 -0.32 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 -0.28 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.27 -0.25 58 0 229 0
30MAR26 8.25 C 0.18 0.18 0.18 0.18 -0.20 59 4 4 +4
30MAR26 8.50 C 0.18 0.18 0.18 0.12 -0.15 60 5 6 +5
30MAR26 8.75 C 0.12 0.12 0.12 0.08 -0.11 62 70 136 0
30MAR26 9.00 C 0.05 0.05 0.05 0.05 -0.08 62 15 74 +5
30MAR26 9.25 C 0.05 0.05 0.05 0.03 -0.06 62 19 49 +18
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.04 64 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.03 63 0 130 0
30MAR26 10.00 C 0.02 0.02 0.02 0.01 -0.01 69 1 61 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 128 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 92 0
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 102 3 104 -3
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 151 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 159 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 172 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 184 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 190 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 195 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 216 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.93 -0.42 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.72 -0.37 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.51 -0.38 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.30 -0.35 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.10 -0.36 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.93 -0.32 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.77 -0.29 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.63 -0.26 52 0 0 0
29APR26 8.00 C 0.52 0.52 0.52 0.51 -0.24 52 1 1 0
29APR26 8.25 C 0.00 0.00 0.00 0.41 -0.20 52 0 0 0
29APR26 8.50 C 0.43 0.43 0.43 0.32 -0.19 52 2 24 -2
29APR26 8.75 C 0.00 0.00 0.00 0.26 -0.14 53 0 0 0
29APR26 9.00 C 0.18 0.18 0.18 0.20 -0.12 52 8 14 +8
29APR26 9.25 C 0.15 0.15 0.15 0.16 -0.10 53 33 40 +28
29APR26 9.50 C 0.00 0.00 0.00 0.12 -0.09 53 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 -0.07 52 0 100 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.06 53 0 21 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.04 53 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.00 -0.37 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.78 -0.38 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.58 -0.36 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.39 -0.36 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.22 -0.32 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.04 -0.30 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.90 -0.28 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.77 -0.26 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.65 -0.23 49 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.55 -0.22 50 0 14 0
28MAY26 8.50 C 0.00 0.00 0.00 0.45 -0.20 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.38 -0.17 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.32 -0.15 50 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.26 -0.14 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.22 -0.12 50 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.18 -0.11 50 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.15 -0.09 50 0 10 0
28MAY26 10.50 C 0.00 0.00 0.00 0.10 -0.06 51 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 -0.39 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.79 -0.39 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.58 -0.38 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.39 -0.36 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.22 -0.32 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.04 -0.31 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.90 -0.28 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.77 -0.26 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.65 -0.23 46 0 0 0
29JUN26 8.25 C 0.75 0.76 0.74 0.55 -0.22 46 45 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.45 -0.20 45 0 137 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.17 46 0 54 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 -0.15 46 0 45 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 -0.14 46 0 105 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.12 46 0 165 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.11 46 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 -0.09 47 0 393 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 -0.38 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 -0.38 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.65 -0.36 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.46 -0.35 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 -0.29 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 -0.31 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 -0.32 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 -0.27 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 -0.25 47 0 45 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 -0.23 46 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.58 -0.22 46 0 19 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 -0.20 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 -0.18 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.17 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 -0.14 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.14 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.13 46 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.10 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.08 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.07 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.12 -0.38 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.36 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 -0.34 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 -0.33 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.31 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.30 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.28 49 0 0 0
30DEC26 7.75 C 1.28 1.28 1.27 1.07 -0.27 49 30 30 +30
30DEC26 8.00 C 1.32 1.32 1.32 0.97 -0.25 48 30 30 +30
30DEC26 8.25 C 1.22 1.24 1.09 0.88 -0.23 48 36 534 -36
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.22 48 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 -0.20 48 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 -0.19 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.18 48 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 -0.17 48 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.16 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.15 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 -0.12 48 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.12 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.10 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.09 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.07 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.05 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.20 -0.35 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.02 -0.34 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.86 -0.33 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.71 -0.31 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.53 -0.35 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 -0.28 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.35 -0.26 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.25 -0.25 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 -0.24 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 -0.23 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 -0.22 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.92 -0.21 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 -0.19 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.18 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 -0.19 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 -0.17 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.15 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.15 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.12 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.12 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.10 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.09 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.08 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.07 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.07 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
TOTAL CALL 302 9,364 +87
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 +0.01 64 60 60 +60
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.03 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 +0.05 61 0 10 0
30MAR26 7.50 P 0.17 0.19 0.17 0.17 +0.08 61 77 112 +75
30MAR26 7.75 P 0.28 0.30 0.28 0.28 +0.13 63 19 49 +4
30MAR26 8.00 P 0.31 0.31 0.31 0.41 +0.17 63 5 66 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.57 +0.22 64 0 119 0
30MAR26 8.50 P 0.00 0.00 0.00 0.76 +0.27 66 0 70 0
30MAR26 8.75 P 0.00 0.00 0.00 0.91 +0.25 51 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 1.20 +0.36 74 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.43 +0.39 77 0 61 0
30MAR26 9.50 P 1.48 1.48 1.48 1.68 +0.40 85 1 76 0
30MAR26 9.75 P 1.89 1.89 1.89 1.92 +0.39 90 1 109 -1
30MAR26 10.00 P 2.15 2.15 2.15 2.15 +0.39 88 10 221 0
30MAR26 10.50 P 0.00 0.00 0.00 2.66 +0.40 107 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 3.15 +0.42 114 0 7 -215
30MAR26 11.50 P 0.00 0.00 0.00 3.65 +0.40 125 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 4.15 +0.40 137 0 69 0
30MAR26 12.50 P 0.00 0.00 0.00 4.65 +0.41 147 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 5.15 +0.40 157 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.65 +0.40 166 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 6.15 +0.40 175 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 6.65 +0.40 183 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.16 +0.41 200 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.65 +0.40 199 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.16 +0.41 215 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.65 +0.40 215 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 9.16 +0.41 230 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.66 +0.41 237 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 10.16 +0.41 243 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.66 +0.41 250 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 11.15 +0.40 247 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.66 +0.41 263 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 12.15 +0.40 258 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 13.16 +0.41 280 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 14.16 +0.41 290 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 15.16 +0.41 299 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 16.16 +0.41 309 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
29APR26 6.50 P 0.11 0.11 0.11 0.10 +0.04 55 15 15 +15
29APR26 6.75 P 0.12 0.15 0.12 0.14 +0.05 54 78 78 +78
29APR26 7.00 P 0.19 0.21 0.19 0.20 +0.07 53 53 68 +53
29APR26 7.25 P 0.23 0.30 0.23 0.29 +0.10 55 130 237 +130
29APR26 7.50 P 0.34 0.38 0.34 0.38 +0.12 54 30 60 +30
29APR26 7.75 P 0.51 0.51 0.51 0.50 +0.15 54 2 40 +2
29APR26 8.00 P 0.00 0.00 0.00 0.63 +0.18 54 0 46 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 +0.19 53 0 10 0
29APR26 8.50 P 0.00 0.00 0.00 0.93 +0.22 53 0 301 0
29APR26 8.75 P 0.00 0.00 0.00 1.11 +0.25 53 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.31 +0.28 54 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.53 +0.32 56 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.74 +0.30 56 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.97 +0.35 57 0 43 0
29APR26 10.00 P 2.15 2.15 2.15 2.15 +0.29 48 2 23 +2
29APR26 10.50 P 0.00 0.00 0.00 2.67 +0.37 61 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 3.16 +0.39 65 0 178 0
29APR26 11.50 P 3.67 3.67 3.67 3.66 +0.41 72 19 22 -41
29APR26 12.00 P 0.00 0.00 0.00 4.16 +0.41 78 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.66 +0.42 84 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 5.16 +0.41 89 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.66 +0.41 94 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.16 +0.41 99 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.66 +0.41 104 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.16 +0.41 109 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.66 +0.41 113 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.16 +0.41 118 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.66 +0.41 122 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.16 +0.41 125 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.66 +0.41 129 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.16 +0.04 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.23 +0.07 51 0 75 0
28MAY26 7.00 P 0.00 0.00 0.00 0.30 +0.08 50 0 75 0
28MAY26 7.25 P 0.00 0.00 0.00 0.39 +0.10 50 0 60 0
28MAY26 7.50 P 0.44 0.44 0.44 0.50 +0.13 51 15 60 +15
28MAY26 7.75 P 0.00 0.00 0.00 0.62 +0.16 51 0 45 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 +0.17 50 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 +0.19 50 0 25 0
28MAY26 8.50 P 0.00 0.00 0.00 1.06 +0.24 51 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.24 +0.27 51 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.43 +0.28 52 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.61 +0.25 51 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.83 +0.31 53 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 2.03 +0.27 52 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.25 +0.32 52 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.71 +0.37 54 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.17 +0.36 54 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.66 +0.39 57 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 4.16 +0.41 62 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.66 +0.41 66 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.16 +0.41 71 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.66 +0.41 75 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 6.16 +0.41 79 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.66 +0.41 82 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.16 +0.41 86 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.66 +0.41 90 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.16 +0.41 93 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.66 +0.41 96 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.16 +0.41 99 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 +0.04 41 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 +0.06 42 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 +0.09 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 +0.10 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.53 +0.11 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.66 +0.14 39 0 34 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 +0.16 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.18 38 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.20 38 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.23 38 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 +0.25 37 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 +0.26 35 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 +0.28 34 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 +0.29 30 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.35 +0.31 21 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 +0.33 0 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.33 0 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.27 +0.35 0 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 +0.36 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.21 +0.37 0 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 4.69 +0.38 0 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 5.17 +0.38 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.65 +0.38 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 6.13 +0.38 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 6.61 +0.38 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 7.09 +0.38 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 7.58 +0.39 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.06 +0.39 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.54 +0.39 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 9.02 +0.39 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.50 +0.39 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.98 +0.39 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.47 +0.39 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 10.95 +0.39 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.43 +0.39 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.91 +0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.39 +0.39 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 13.36 +0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.32 +0.39 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.28 +0.39 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.28 +0.42 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.07 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.08 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 +0.10 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 +0.11 44 0 43 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.13 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 +0.14 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.16 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 +0.17 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 +0.19 43 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.59 +0.20 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 +0.22 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 +0.23 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.24 41 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.26 41 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.26 40 0 145 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.28 39 0 15 0
29SEP26 10.00 P 2.65 2.65 2.65 2.96 +0.29 38 10 112 +6
29SEP26 10.50 P 0.00 0.00 0.00 3.39 +0.31 35 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 +0.32 0 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.34 0 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.75 +0.35 0 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 5.21 +0.35 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.68 +0.36 0 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 6.15 +0.36 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.63 +0.37 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.11 +0.38 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.58 +0.37 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 8.06 +0.38 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.54 +0.38 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.02 +0.38 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.50 +0.38 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.99 +0.39 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.47 +0.39 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 10.95 +0.39 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.43 +0.39 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.91 +0.39 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.39 +0.39 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 13.36 +0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.32 +0.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.29 +0.40 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.28 +0.42 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 +0.08 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.09 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.10 46 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.12 46 0 101 0
30DEC26 7.00 P 0.77 0.77 0.77 1.03 +0.12 46 10 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 +0.13 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.16 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.16 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 +0.17 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 +0.19 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.97 +0.20 45 0 137 0
30DEC26 8.75 P 1.94 1.94 1.91 2.15 +0.21 44 90 112 +73
30DEC26 9.00 P 1.99 1.99 1.98 2.33 +0.22 44 45 82 +45
30DEC26 9.25 P 0.00 0.00 0.00 2.52 +0.23 44 0 171 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.24 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 +0.25 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.26 42 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.52 +0.27 41 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 +0.29 39 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 4.39 +0.31 36 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.83 +0.32 21 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.28 +0.33 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.74 +0.34 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.20 +0.34 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.67 +0.35 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.14 +0.36 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.61 +0.36 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.08 +0.36 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.56 +0.37 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 9.04 +0.38 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.51 +0.37 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.99 +0.38 0 0 0 0
30MAR27 6.00 P 0.51 0.51 0.51 0.71 +0.09 47 10 10 +10
30MAR27 6.25 P 0.00 0.00 0.00 0.82 +0.10 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 +0.11 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.13 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 +0.13 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 +0.14 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 +0.16 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 +0.16 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 +0.17 46 0 142 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 +0.19 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.12 +0.19 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.30 +0.20 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 +0.22 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.66 +0.22 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.85 +0.23 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.04 +0.24 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.24 +0.25 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.64 +0.26 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.06 +0.29 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.48 +0.29 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.91 +0.30 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.35 +0.31 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.80 +0.32 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.26 +0.34 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.71 +0.34 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.18 +0.35 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.64 +0.35 0 0 0 0
TOTAL PUT 682 10,724 +342
ALL CONTRACTS TOTAL 1,066,540 20,718,069 +228,480
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED